Closing price on 6/3/2024
|
|
Open |
23.70 |
High |
23.70 |
Low |
22.40 |
Volume |
20,000 |
Split-adjusted Price |
23.70 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2024
|
-0.10 / -0.42%
|
23.70
|
23.70
|
22.40
|
23.70
|
23.50
|
23.70
|
20,000
|
|
5/31/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.80
|
23.50
|
1,300
|
|
5/30/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
900
|
|
5/29/2024
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15,300
|
|
5/28/2024
|
-0.40 / -1.67%
|
23.60
|
23.90
|
23.50
|
23.50
|
23.70
|
23.50
|
37,600
|
|
5/27/2024
|
+0.10 / +0.43%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.90
|
23.50
|
31,700
|
|
5/24/2024
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.10
|
23.30
|
23.40
|
23.30
|
48,500
|
|
5/23/2024
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.40
|
23.00
|
74,000
|
|
5/22/2024
|
+0.20 / +0.85%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.40
|
23.60
|
51,900
|
|
5/21/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
15,200
|
|
5/20/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12,000
|
|
5/17/2024
|
0.00 / 0.00%
|
22.90
|
23.80
|
22.90
|
23.80
|
23.40
|
23.80
|
11,500
|
|
5/16/2024
|
+1.50 / +6.67%
|
22.00
|
24.00
|
22.00
|
24.00
|
23.80
|
24.00
|
26,700
|
|
5/15/2024
|
-0.40 / -1.75%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.50
|
22.50
|
10,600
|
|
5/14/2024
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
22.80
|
4,300
|
|
5/13/2024
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.20
|
23.00
|
10,400
|
|
5/10/2024
|
-0.20 / -0.85%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.40
|
23.40
|
2,400
|
|
5/9/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
200
|
|
5/8/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
100
|
|
5/7/2024
|
+0.70 / +3.00%
|
24.10
|
24.10
|
23.20
|
24.00
|
23.60
|
24.00
|
7,700
|
|
5/6/2024
|
+0.20 / +0.83%
|
23.10
|
24.20
|
23.10
|
24.20
|
23.30
|
24.20
|
800
|
|
5/3/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
200
|
|
5/2/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17,400
|
|
4/26/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
300
|
|
4/25/2024
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.80
|
23.80
|
24.00
|
23.80
|
5,500
|
|
4/24/2024
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
23.90
|
5,400
|
|
4/23/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.90
|
24.00
|
23.90
|
7,700
|
|
4/19/2024
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
24.00
|
23.90
|
24.00
|
51,600
|
|
4/17/2024
|
+0.70 / +3.00%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.90
|
24.00
|
93,700
|
|
|