Closing price on 5/29/2023
|
|
Open |
21.00 |
High |
21.80 |
Low |
21.00 |
Volume |
10,900 |
Split-adjusted Price |
21.50 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2023
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.50
|
21.40
|
21.50
|
10,900
|
|
5/26/2023
|
+0.30 / +1.47%
|
22.60
|
22.60
|
20.70
|
20.70
|
21.50
|
20.70
|
3,200
|
|
5/25/2023
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.40
|
20.40
|
11,700
|
|
5/24/2023
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.40
|
20.40
|
12,000
|
|
5/23/2023
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.50
|
20.80
|
13,600
|
|
5/22/2023
|
+0.20 / +0.98%
|
20.60
|
21.00
|
20.60
|
20.70
|
20.90
|
20.70
|
30,800
|
|
5/19/2023
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.50
|
20.50
|
29,300
|
|
5/18/2023
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.50
|
20.40
|
14,900
|
|
5/17/2023
|
+0.10 / +0.49%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.50
|
20.50
|
26,900
|
|
5/16/2023
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.40
|
20.40
|
14,700
|
|
5/15/2023
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.30
|
20.40
|
20.30
|
10,400
|
|
5/12/2023
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
20.30
|
21,400
|
|
5/11/2023
|
-0.40 / -1.96%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.20
|
20.00
|
15,200
|
|
5/10/2023
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.40
|
20.40
|
9,300
|
|
5/9/2023
|
+0.30 / +1.48%
|
20.30
|
20.90
|
20.20
|
20.60
|
20.40
|
20.60
|
19,800
|
|
5/8/2023
|
+0.80 / +4.02%
|
19.90
|
20.70
|
19.90
|
20.70
|
20.30
|
20.70
|
23,500
|
|
5/5/2023
|
0.00 / 0.00%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.90
|
19.90
|
20,500
|
|
5/4/2023
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.90
|
19.90
|
19.90
|
19.90
|
15,700
|
|
4/28/2023
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.50
|
20.00
|
19.90
|
20.00
|
11,200
|
|
4/27/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0
|
|
4/26/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.90
|
19.90
|
5,600
|
|
4/25/2023
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
19.90
|
20.00
|
12,200
|
|
4/24/2023
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12,500
|
|
4/21/2023
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.80
|
20.00
|
22,700
|
|
4/20/2023
|
-0.20 / -0.99%
|
20.00
|
20.10
|
19.50
|
20.00
|
19.90
|
20.00
|
19,900
|
|
4/19/2023
|
-0.30 / -1.48%
|
20.10
|
20.40
|
20.00
|
20.00
|
20.20
|
20.00
|
15,100
|
|
4/18/2023
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.30
|
20.20
|
8,600
|
|
4/17/2023
|
-0.30 / -1.45%
|
20.90
|
20.90
|
19.60
|
20.40
|
20.10
|
20.40
|
4,600
|
|
4/14/2023
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.40
|
20.90
|
20.70
|
20.90
|
14,100
|
|
4/13/2023
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
21.00
|
11,200
|
|
|