Closing price on 6/17/2020
|
|
Open |
9.60 |
High |
10.70 |
Low |
9.50 |
Volume |
173,400 |
Split-adjusted Price |
10.10 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2020
|
+0.60 / +6.32%
|
9.60
|
10.70
|
9.50
|
10.10
|
9.83
|
10.10
|
173,400
|
|
6/16/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.41
|
9.50
|
141,100
|
|
6/15/2020
|
-0.50 / -5.00%
|
10.00
|
10.00
|
8.70
|
9.50
|
9.37
|
9.50
|
311,700
|
|
6/12/2020
|
-0.10 / -0.97%
|
10.50
|
10.50
|
9.60
|
10.20
|
10.00
|
10.20
|
281,400
|
|
6/11/2020
|
-1.20 / -10.43%
|
11.50
|
11.50
|
10.10
|
10.30
|
11.04
|
10.30
|
272,800
|
|
6/10/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.10
|
11.50
|
11.51
|
11.50
|
236,600
|
|
6/9/2020
|
+0.40 / +3.60%
|
11.10
|
12.00
|
11.10
|
11.50
|
11.56
|
11.50
|
568,900
|
|
6/8/2020
|
+0.60 / +5.71%
|
10.60
|
11.30
|
10.50
|
11.10
|
10.88
|
11.10
|
629,100
|
|
6/5/2020
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.20
|
10.60
|
10.52
|
10.60
|
200,200
|
|
6/4/2020
|
-0.10 / -0.93%
|
10.80
|
11.40
|
10.50
|
10.60
|
10.80
|
10.60
|
169,200
|
|
6/3/2020
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.40
|
10.70
|
10.67
|
10.70
|
80,500
|
|
6/2/2020
|
-0.30 / -2.70%
|
11.00
|
11.80
|
10.70
|
10.80
|
11.02
|
10.80
|
269,200
|
|
6/1/2020
|
+1.10 / +11.00%
|
10.40
|
11.20
|
10.40
|
11.10
|
10.71
|
11.10
|
397,000
|
|
5/29/2020
|
+0.40 / +4.00%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.04
|
10.40
|
101,900
|
|
5/28/2020
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.03
|
10.00
|
49,700
|
|
5/27/2020
|
-0.30 / -2.91%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.00
|
10.00
|
121,700
|
|
5/26/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.00
|
10.30
|
10.30
|
10.30
|
73,300
|
|
5/25/2020
|
+0.40 / +4.04%
|
10.30
|
10.60
|
10.10
|
10.30
|
10.38
|
10.30
|
164,300
|
|
5/22/2020
|
+0.20 / +2.00%
|
9.60
|
10.30
|
9.50
|
10.20
|
9.87
|
10.20
|
117,300
|
|
5/21/2020
|
-0.30 / -2.91%
|
10.50
|
10.50
|
9.50
|
10.00
|
9.92
|
10.00
|
194,300
|
|
5/20/2020
|
-0.50 / -4.63%
|
11.00
|
11.00
|
10.20
|
10.30
|
10.39
|
10.30
|
113,700
|
|
5/19/2020
|
-0.20 / -1.82%
|
11.30
|
11.30
|
10.30
|
10.80
|
10.73
|
10.80
|
141,400
|
|
5/18/2020
|
0.00 / 0.00%
|
11.60
|
12.00
|
10.50
|
11.00
|
11.29
|
11.00
|
229,700
|
|
5/15/2020
|
+1.30 / +13.27%
|
10.00
|
11.10
|
10.00
|
11.10
|
10.99
|
11.10
|
313,600
|
|
5/14/2020
|
+1.00 / +11.36%
|
8.60
|
9.80
|
8.60
|
9.80
|
9.67
|
9.80
|
349,700
|
|
5/13/2020
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.59
|
8.80
|
81,600
|
|
5/12/2020
|
+0.30 / +3.66%
|
8.20
|
9.50
|
5.00
|
8.50
|
8.39
|
8.50
|
105,500
|
|
5/4/2020
|
-0.50 / -5.75%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.39
|
8.20
|
136,100
|
|
4/29/2020
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.69
|
8.70
|
53,700
|
|
4/28/2020
|
-0.10 / -1.14%
|
9.00
|
9.10
|
8.50
|
8.70
|
8.66
|
8.70
|
63,400
|
|
|