Closing price on 7/8/2021
|
|
Open |
21.30 |
High |
21.40 |
Low |
21.10 |
Volume |
72,700 |
Split-adjusted Price |
21.30 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/9/2021
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.60
|
19.00
|
18.80
|
19.00
|
71,000
|
|
6/8/2021
|
0.00 / 0.00%
|
18.90
|
19.30
|
18.50
|
18.80
|
18.90
|
18.80
|
111,800
|
|
6/7/2021
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.60
|
19.10
|
18.84
|
19.10
|
132,900
|
|
6/4/2021
|
-0.20 / -1.04%
|
18.90
|
19.30
|
18.90
|
19.00
|
19.10
|
19.00
|
105,900
|
|
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
|
|
|