Closing price on 7/24/2020
|
|
Open |
9.60 |
High |
9.70 |
Low |
8.60 |
Volume |
210,300 |
Split-adjusted Price |
9.00 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2020
|
-0.60 / -6.25%
|
9.60
|
9.70
|
8.60
|
9.00
|
9.24
|
9.00
|
210,300
|
|
7/23/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.66
|
9.60
|
69,600
|
|
7/22/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.68
|
9.60
|
117,800
|
|
7/21/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.61
|
9.60
|
20,900
|
|
7/20/2020
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.73
|
9.60
|
133,200
|
|
7/17/2020
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.56
|
9.50
|
106,300
|
|
7/16/2020
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.66
|
9.60
|
36,100
|
|
7/15/2020
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.74
|
9.80
|
46,000
|
|
7/14/2020
|
+0.10 / +1.02%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.83
|
9.90
|
59,700
|
|
7/13/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.89
|
9.80
|
28,600
|
|
7/10/2020
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.82
|
9.80
|
18,000
|
|
7/9/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
59,500
|
|
7/8/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
9.80
|
78,800
|
|
7/7/2020
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
23,000
|
|
7/6/2020
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.91
|
9.90
|
71,700
|
|
7/3/2020
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.80
|
9.70
|
70,500
|
|
7/2/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
10.00
|
16,600
|
|
7/1/2020
|
+0.30 / +3.09%
|
9.90
|
10.10
|
9.70
|
10.00
|
9.89
|
10.00
|
101,700
|
|
6/30/2020
|
-0.30 / -3.00%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.87
|
9.70
|
78,400
|
|
6/29/2020
|
-0.20 / -1.96%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.05
|
10.00
|
112,800
|
|
6/26/2020
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.21
|
10.40
|
111,500
|
|
6/25/2020
|
-0.20 / -1.90%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.13
|
10.30
|
213,700
|
|
6/24/2020
|
+0.30 / +2.94%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.33
|
10.50
|
320,600
|
|
6/23/2020
|
-0.10 / -0.97%
|
10.40
|
10.50
|
9.80
|
10.20
|
10.26
|
10.20
|
161,400
|
|
6/22/2020
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.27
|
10.30
|
96,500
|
|
6/19/2020
|
+0.60 / +6.06%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.48
|
10.50
|
191,800
|
|
6/18/2020
|
-0.20 / -1.98%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.86
|
9.90
|
50,100
|
|
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
|
|
|