Closing price on 6/3/2021
|
|
Open |
19.30 |
High |
19.40 |
Low |
19.00 |
Volume |
151,500 |
Split-adjusted Price |
19.20 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2021
|
-0.30 / -1.54%
|
19.30
|
19.40
|
19.00
|
19.20
|
19.20
|
19.20
|
151,500
|
|
6/2/2021
|
+0.60 / +3.17%
|
19.00
|
20.50
|
19.00
|
19.50
|
19.50
|
19.50
|
197,200
|
|
6/1/2021
|
+0.30 / +1.59%
|
18.90
|
19.50
|
18.60
|
19.20
|
18.90
|
19.20
|
130,500
|
|
5/31/2021
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.60
|
19.30
|
18.90
|
19.30
|
240,300
|
|
5/28/2021
|
-0.50 / -2.53%
|
19.90
|
19.90
|
19.20
|
19.30
|
19.40
|
19.30
|
77,500
|
|
5/27/2021
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.50
|
19.80
|
19.80
|
19.80
|
88,200
|
|
5/26/2021
|
-0.50 / -2.46%
|
20.20
|
20.20
|
19.60
|
19.80
|
19.90
|
19.80
|
213,300
|
|
5/25/2021
|
-0.10 / -0.49%
|
20.30
|
20.90
|
20.20
|
20.20
|
20.30
|
20.20
|
50,500
|
|
5/24/2021
|
-0.20 / -0.98%
|
20.10
|
20.50
|
20.10
|
20.30
|
20.30
|
20.30
|
47,200
|
|
5/21/2021
|
+0.40 / +1.97%
|
20.10
|
20.90
|
20.00
|
20.70
|
20.50
|
20.70
|
156,800
|
|
5/20/2021
|
+0.30 / +1.50%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.30
|
20.30
|
115,500
|
|
5/19/2021
|
-0.30 / -1.46%
|
20.00
|
20.50
|
19.80
|
20.20
|
20.04
|
20.20
|
90,900
|
|
5/18/2021
|
-0.40 / -1.93%
|
20.50
|
21.10
|
20.30
|
20.30
|
20.49
|
20.30
|
125,900
|
|
5/17/2021
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.40
|
20.70
|
20.68
|
20.70
|
62,800
|
|
5/14/2021
|
-0.40 / -1.89%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.94
|
20.80
|
124,100
|
|
5/13/2021
|
+0.40 / +1.90%
|
21.00
|
21.50
|
20.90
|
21.40
|
21.19
|
21.40
|
61,500
|
|
5/12/2021
|
+0.20 / +0.95%
|
20.10
|
21.50
|
20.10
|
21.30
|
21.00
|
21.30
|
55,800
|
|
5/11/2021
|
-0.40 / -1.88%
|
21.00
|
21.30
|
20.90
|
20.90
|
21.10
|
20.90
|
87,200
|
|
5/10/2021
|
-0.30 / -1.40%
|
21.30
|
21.50
|
21.00
|
21.20
|
21.29
|
21.20
|
105,000
|
|
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
|
|
|