Closing price on 7/21/2021
|
|
Open |
21.50 |
High |
21.60 |
Low |
21.20 |
Volume |
18,400 |
Split-adjusted Price |
21.20 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2021
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.20
|
21.20
|
21.30
|
21.20
|
18,400
|
|
7/20/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.90
|
21.50
|
21.20
|
21.50
|
94,100
|
|
7/19/2021
|
-0.10 / -0.46%
|
21.50
|
22.00
|
21.00
|
21.80
|
21.50
|
21.80
|
140,900
|
|
7/16/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.60
|
22.00
|
21.90
|
22.00
|
18,200
|
|
7/15/2021
|
+1.00 / +4.76%
|
21.50
|
22.20
|
21.50
|
22.00
|
22.00
|
22.00
|
65,900
|
|
7/14/2021
|
+0.50 / +2.39%
|
21.50
|
21.50
|
20.70
|
21.40
|
21.00
|
21.40
|
40,100
|
|
7/13/2021
|
+0.60 / +2.96%
|
20.50
|
21.00
|
20.50
|
20.90
|
20.90
|
20.90
|
29,300
|
|
7/12/2021
|
-0.70 / -3.30%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.30
|
20.50
|
234,400
|
|
7/9/2021
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.10
|
21.20
|
21.20
|
21.20
|
92,300
|
|
7/8/2021
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.10
|
21.30
|
21.30
|
21.30
|
72,700
|
|
7/7/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.40
|
21.50
|
137,000
|
|
7/6/2021
|
-0.70 / -3.18%
|
22.00
|
22.10
|
20.50
|
21.30
|
21.50
|
21.30
|
133,900
|
|
7/5/2021
|
-0.20 / -0.90%
|
22.00
|
22.10
|
21.90
|
22.00
|
22.00
|
22.00
|
186,800
|
|
7/2/2021
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.20
|
22.20
|
22.20
|
34,800
|
|
7/1/2021
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.30
|
22.20
|
22.30
|
67,700
|
|
6/30/2021
|
-0.10 / -0.44%
|
22.30
|
22.60
|
22.20
|
22.40
|
22.30
|
22.40
|
41,500
|
|
6/29/2021
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.00
|
22.60
|
22.50
|
22.60
|
68,000
|
|
6/28/2021
|
+0.30 / +1.33%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.90
|
22.90
|
80,000
|
|
6/25/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.60
|
22.80
|
29,400
|
|
6/24/2021
|
+0.70 / +3.17%
|
22.30
|
23.50
|
22.10
|
22.80
|
22.80
|
22.80
|
283,100
|
|
6/23/2021
|
-0.20 / -0.90%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.10
|
22.00
|
51,000
|
|
6/22/2021
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.20
|
22.20
|
128,200
|
|
6/21/2021
|
-0.60 / -2.65%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.20
|
22.00
|
138,500
|
|
6/18/2021
|
-0.20 / -0.88%
|
22.10
|
22.90
|
22.10
|
22.50
|
22.60
|
22.50
|
105,300
|
|
6/17/2021
|
-0.70 / -2.98%
|
22.80
|
23.00
|
22.00
|
22.80
|
22.70
|
22.80
|
259,500
|
|
6/16/2021
|
+0.40 / +1.77%
|
23.60
|
24.80
|
22.20
|
23.00
|
23.50
|
23.00
|
639,600
|
|
6/15/2021
|
+3.00 / +15.00%
|
20.20
|
23.00
|
20.20
|
23.00
|
22.60
|
23.00
|
389,400
|
|
6/14/2021
|
+1.80 / +9.63%
|
18.60
|
20.60
|
18.60
|
20.50
|
20.00
|
20.50
|
257,500
|
|
6/11/2021
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.70
|
18.60
|
97,300
|
|
6/10/2021
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.30
|
18.70
|
18.60
|
18.70
|
121,800
|
|
|