Closing price on 5/9/2023
|
|
Open |
20.30 |
High |
20.90 |
Low |
20.20 |
Volume |
19,800 |
Split-adjusted Price |
20.60 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/12/2023
|
-0.30 / -1.40%
|
21.40
|
21.40
|
21.00
|
21.10
|
21.20
|
21.10
|
48,000
|
|
4/11/2023
|
+0.10 / +0.46%
|
21.50
|
21.80
|
21.20
|
21.80
|
21.40
|
21.80
|
7,500
|
|
4/10/2023
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.70
|
21.60
|
5,100
|
|
4/7/2023
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.60
|
21.90
|
21.90
|
21.90
|
28,400
|
|
4/6/2023
|
+0.50 / +2.30%
|
21.10
|
22.60
|
21.10
|
22.20
|
22.20
|
22.20
|
25,400
|
|
4/5/2023
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.70
|
21.80
|
700
|
|
4/4/2023
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.70
|
21.60
|
4,200
|
|
4/3/2023
|
+0.30 / +1.39%
|
21.60
|
22.00
|
21.50
|
21.90
|
21.80
|
21.90
|
6,600
|
|
3/31/2023
|
+0.50 / +2.30%
|
21.60
|
22.20
|
21.60
|
22.20
|
21.60
|
22.20
|
10,900
|
|
3/30/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.60
|
21.70
|
21.70
|
21.70
|
11,000
|
|
3/29/2023
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
21.70
|
19,900
|
|
3/28/2023
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
21.70
|
3,900
|
|
3/27/2023
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.70
|
21.70
|
21.70
|
6,700
|
|
3/24/2023
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.80
|
21.70
|
15,900
|
|
|