Closing price on 5/24/2021
|
|
Open |
20.10 |
High |
20.50 |
Low |
20.10 |
Volume |
47,200 |
Split-adjusted Price |
20.30 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2021
|
-0.20 / -0.98%
|
20.10
|
20.50
|
20.10
|
20.30
|
20.30
|
20.30
|
47,200
|
|
5/21/2021
|
+0.40 / +1.97%
|
20.10
|
20.90
|
20.00
|
20.70
|
20.50
|
20.70
|
156,800
|
|
5/20/2021
|
+0.30 / +1.50%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.30
|
20.30
|
115,500
|
|
5/19/2021
|
-0.30 / -1.46%
|
20.00
|
20.50
|
19.80
|
20.20
|
20.04
|
20.20
|
90,900
|
|
5/18/2021
|
-0.40 / -1.93%
|
20.50
|
21.10
|
20.30
|
20.30
|
20.49
|
20.30
|
125,900
|
|
5/17/2021
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.40
|
20.70
|
20.68
|
20.70
|
62,800
|
|
5/14/2021
|
-0.40 / -1.89%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.94
|
20.80
|
124,100
|
|
5/13/2021
|
+0.40 / +1.90%
|
21.00
|
21.50
|
20.90
|
21.40
|
21.19
|
21.40
|
61,500
|
|
5/12/2021
|
+0.20 / +0.95%
|
20.10
|
21.50
|
20.10
|
21.30
|
21.00
|
21.30
|
55,800
|
|
5/11/2021
|
-0.40 / -1.88%
|
21.00
|
21.30
|
20.90
|
20.90
|
21.10
|
20.90
|
87,200
|
|
5/10/2021
|
-0.30 / -1.40%
|
21.30
|
21.50
|
21.00
|
21.20
|
21.29
|
21.20
|
105,000
|
|
5/7/2021
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.00
|
21.60
|
21.45
|
21.60
|
90,400
|
|
5/6/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.70
|
22.00
|
21.84
|
22.00
|
94,500
|
|
5/5/2021
|
+0.20 / +0.92%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.97
|
22.00
|
129,400
|
|
5/4/2021
|
0.00 / 0.00%
|
21.30
|
22.10
|
21.10
|
22.10
|
21.82
|
22.10
|
126,800
|
|
4/29/2021
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.80
|
22.20
|
22.07
|
22.20
|
74,400
|
|
4/28/2021
|
-0.10 / -0.45%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.16
|
22.10
|
131,500
|
|
4/27/2021
|
+1.00 / +4.65%
|
21.00
|
22.70
|
21.00
|
22.50
|
22.19
|
22.50
|
183,800
|
|
4/26/2021
|
-0.30 / -1.39%
|
21.60
|
22.00
|
21.10
|
21.30
|
21.51
|
21.30
|
149,600
|
|
4/23/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.40
|
21.80
|
21.57
|
21.80
|
74,900
|
|
4/22/2021
|
-0.30 / -1.36%
|
22.60
|
22.60
|
21.40
|
21.80
|
21.79
|
21.80
|
120,000
|
|
4/20/2021
|
0.00 / 0.00%
|
22.20
|
22.50
|
21.70
|
22.20
|
22.06
|
22.20
|
109,200
|
|
4/19/2021
|
-0.40 / -1.78%
|
22.50
|
22.60
|
22.00
|
22.10
|
22.21
|
22.10
|
87,500
|
|
4/16/2021
|
-0.80 / -3.51%
|
22.50
|
22.90
|
21.80
|
22.00
|
22.46
|
22.00
|
143,700
|
|
4/15/2021
|
+0.20 / +0.89%
|
22.60
|
23.20
|
22.50
|
22.60
|
22.78
|
22.60
|
114,500
|
|
4/14/2021
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.10
|
22.70
|
22.38
|
22.70
|
112,300
|
|
4/13/2021
|
-0.40 / -1.75%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.62
|
22.50
|
97,200
|
|
4/12/2021
|
-0.50 / -2.14%
|
23.30
|
23.30
|
22.80
|
22.90
|
22.92
|
22.90
|
128,900
|
|
4/9/2021
|
+0.80 / +3.54%
|
22.60
|
24.00
|
22.60
|
23.40
|
23.44
|
23.40
|
394,200
|
|
4/8/2021
|
-0.10 / -0.44%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.58
|
22.60
|
96,000
|
|
|