|
Closing price on 6/28/2023
|
|
Open |
21.50 |
High |
21.70 |
Low |
21.50 |
Volume |
6,800 |
Split-adjusted Price |
21.50 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2023
|
-0.20 / -0.92%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.50
|
21.50
|
6,800
|
|
6/27/2023
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.70
|
22.00
|
17,000
|
|
6/26/2023
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.50
|
22.00
|
22.00
|
22.00
|
52,900
|
|
6/23/2023
|
0.00 / 0.00%
|
21.40
|
22.00
|
21.40
|
21.50
|
21.60
|
21.50
|
9,600
|
|
6/22/2023
|
+0.30 / +1.41%
|
21.60
|
21.60
|
21.30
|
21.60
|
21.50
|
21.60
|
55,800
|
|
6/21/2023
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
8,000
|
|
6/20/2023
|
+0.20 / +0.93%
|
21.30
|
21.70
|
21.30
|
21.70
|
21.30
|
21.70
|
27,100
|
|
6/19/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
21.50
|
157,400
|
|
6/16/2023
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
21.50
|
21,200
|
|
6/15/2023
|
-0.50 / -2.27%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
21.50
|
1,900
|
|
6/14/2023
|
+0.30 / +1.40%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.00
|
21.80
|
4,100
|
|
6/13/2023
|
0.00 / 0.00%
|
18.70
|
22.50
|
18.70
|
21.90
|
21.50
|
21.90
|
27,400
|
|
6/12/2023
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.90
|
21.90
|
3,529,200
|
|
6/9/2023
|
-0.60 / -2.65%
|
22.00
|
22.50
|
21.50
|
22.00
|
22.00
|
22.00
|
12,300
|
|
6/8/2023
|
+0.40 / +1.86%
|
21.80
|
23.80
|
21.80
|
21.90
|
22.60
|
21.90
|
5,500
|
|
6/7/2023
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.30
|
21.60
|
21.50
|
21.60
|
46,200
|
|
6/6/2023
|
-0.20 / -0.93%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.40
|
21.30
|
16,000
|
|
6/5/2023
|
+0.30 / +1.40%
|
21.40
|
21.70
|
21.20
|
21.70
|
21.50
|
21.70
|
29,800
|
|
6/2/2023
|
-0.10 / -0.46%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.40
|
21.50
|
4,200
|
|
6/1/2023
|
+0.70 / +3.32%
|
21.50
|
22.00
|
21.20
|
21.80
|
21.60
|
21.80
|
18,500
|
|
5/31/2023
|
-0.10 / -0.48%
|
21.00
|
21.50
|
20.90
|
20.90
|
21.10
|
20.90
|
21,100
|
|
5/30/2023
|
-0.40 / -1.87%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.00
|
21.00
|
9,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|