|
Closing price on 5/3/2024
|
|
Open |
24.00 |
High |
24.00 |
Low |
24.00 |
Volume |
200 |
Split-adjusted Price |
24.00 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
200
|
|
5/2/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17,400
|
|
4/26/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
300
|
|
4/25/2024
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.80
|
23.80
|
24.00
|
23.80
|
5,500
|
|
4/24/2024
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
23.90
|
5,400
|
|
4/23/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.90
|
24.00
|
23.90
|
7,700
|
|
4/19/2024
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
24.00
|
23.90
|
24.00
|
51,600
|
|
4/17/2024
|
+0.70 / +3.00%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.90
|
24.00
|
93,700
|
|
4/16/2024
|
-0.60 / -2.50%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.30
|
23.40
|
4,600
|
|
4/15/2024
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.90
|
24.00
|
24.00
|
24.00
|
12,200
|
|
4/12/2024
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
24.00
|
23.90
|
1,800
|
|
4/11/2024
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.90
|
23.90
|
24.00
|
23.90
|
21,200
|
|
4/10/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
35,000
|
|
4/9/2024
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11,900
|
|
4/8/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.90
|
24.00
|
30,300
|
|
4/5/2024
|
+0.50 / +2.13%
|
23.40
|
24.00
|
23.40
|
24.00
|
24.00
|
24.00
|
5,500
|
|
4/4/2024
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.50
|
24.00
|
14,600
|
|
4/3/2024
|
+0.50 / +2.13%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.00
|
24.00
|
19,100
|
|
4/2/2024
|
+0.30 / +1.27%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.50
|
24.00
|
14,200
|
|
4/1/2024
|
+0.70 / +3.02%
|
23.10
|
24.00
|
23.00
|
23.90
|
23.70
|
23.90
|
28,200
|
|
3/29/2024
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.20
|
23.20
|
3,300
|
|
3/28/2024
|
+0.70 / +3.08%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.20
|
23.40
|
2,100
|
|
3/27/2024
|
-0.20 / -0.86%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.70
|
23.00
|
2,000
|
|
3/26/2024
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.20
|
23.10
|
8,000
|
|
3/25/2024
|
+1.50 / +6.38%
|
23.30
|
25.00
|
23.00
|
25.00
|
23.30
|
25.00
|
6,400
|
|
3/22/2024
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
4,000
|
|
3/21/2024
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.80
|
23.80
|
10,000
|
|
3/20/2024
|
+0.60 / +2.47%
|
23.70
|
24.90
|
23.70
|
24.90
|
23.90
|
24.90
|
600
|
|
3/19/2024
|
-0.20 / -0.80%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.30
|
24.90
|
3,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|