|
Closing price on 5/7/2021
|
|
Open |
21.80 |
High |
21.80 |
Low |
21.00 |
Volume |
90,400 |
Split-adjusted Price |
21.60 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/7/2021
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.74
|
22.60
|
94,400
|
|
4/6/2021
|
-0.30 / -1.30%
|
22.90
|
23.10
|
22.70
|
22.80
|
22.80
|
22.80
|
101,900
|
|
4/5/2021
|
-0.50 / -2.14%
|
23.50
|
23.80
|
22.70
|
22.90
|
23.13
|
22.90
|
114,700
|
|
4/2/2021
|
+0.30 / +1.29%
|
23.40
|
23.60
|
23.20
|
23.50
|
23.36
|
23.50
|
104,400
|
|
4/1/2021
|
+0.50 / +2.18%
|
23.60
|
23.60
|
23.00
|
23.40
|
23.23
|
23.40
|
110,200
|
|
3/31/2021
|
+0.40 / +1.76%
|
22.70
|
23.30
|
22.50
|
23.10
|
22.91
|
23.10
|
97,100
|
|
3/30/2021
|
-0.30 / -1.32%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.67
|
22.50
|
61,600
|
|
3/29/2021
|
+0.40 / +1.78%
|
23.10
|
23.10
|
22.50
|
22.90
|
22.76
|
22.90
|
118,400
|
|
3/26/2021
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.10
|
22.60
|
22.53
|
22.60
|
176,300
|
|
3/25/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.40
|
22.90
|
22.94
|
22.90
|
150,000
|
|
3/24/2021
|
-0.50 / -2.10%
|
23.80
|
23.80
|
22.30
|
23.30
|
22.86
|
23.30
|
212,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
825,700
|
6.30
|
-1.56%
|
|
|
AGG
|
355,000
|
16.80
|
0.00%
|
|
|
API
|
1,310,400
|
8.90
|
3.49%
|
|
|
ASM
|
1,482,800
|
9.42
|
1.18%
|
|
|
BCR
|
1,404,400
|
5.40
|
0.00%
|
|
|
BII
|
607,200
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
0
|
16.10
|
0.00%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|