Closing price on 7/24/2024
|
|
Open |
23.80 |
High |
24.00 |
Low |
23.80 |
Volume |
9,100 |
Split-adjusted Price |
24.00 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2024
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.90
|
24.00
|
9,100
|
|
7/23/2024
|
+0.50 / +2.13%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.80
|
24.00
|
34,400
|
|
7/22/2024
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.50
|
23.60
|
14,600
|
|
7/19/2024
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.30
|
23.50
|
23.50
|
23.50
|
19,000
|
|
7/18/2024
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.40
|
23.30
|
151,300
|
|
7/17/2024
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
15,400
|
|
7/16/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.50
|
23.40
|
2,400
|
|
7/15/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
1,400
|
|
7/12/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
100
|
|
7/11/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
300
|
|
7/10/2024
|
-0.40 / -1.69%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.40
|
23.20
|
1,000
|
|
7/9/2024
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3,400
|
|
7/8/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
0
|
|
7/5/2024
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.40
|
23.50
|
10,200
|
|
7/4/2024
|
+0.30 / +1.30%
|
23.20
|
23.50
|
23.20
|
23.40
|
23.30
|
23.40
|
18,000
|
|
7/3/2024
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
700
|
|
7/2/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
0
|
|
7/1/2024
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.80
|
23.90
|
700
|
|
6/28/2024
|
-0.20 / -0.85%
|
23.10
|
24.00
|
23.10
|
23.30
|
23.90
|
23.30
|
2,500
|
|
6/27/2024
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
100
|
|
6/26/2024
|
-0.40 / -1.67%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.60
|
23.50
|
1,700
|
|
6/25/2024
|
+0.60 / +2.58%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.90
|
23.90
|
7,300
|
|
6/24/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11,500
|
|
6/21/2024
|
+0.70 / +3.02%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.30
|
23.90
|
17,200
|
|
6/20/2024
|
-0.20 / -0.85%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1,000
|
|
6/19/2024
|
-0.50 / -2.12%
|
23.10
|
23.60
|
23.10
|
23.10
|
23.40
|
23.10
|
5,100
|
|
6/18/2024
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2,300
|
|
6/17/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
39,700
|
|
6/14/2024
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.90
|
22.90
|
23.00
|
22.90
|
5,100
|
|
6/13/2024
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.10
|
23.30
|
4,800
|
|
|