Closing price on 9/17/2024
|
|
Open |
24.30 |
High |
24.40 |
Low |
24.10 |
Volume |
3,700 |
Split-adjusted Price |
24.40 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2024
|
+0.40 / +1.67%
|
24.30
|
24.40
|
24.10
|
24.40
|
24.30
|
24.40
|
3,700
|
|
9/16/2024
|
+1.70 / +7.56%
|
24.00
|
24.20
|
23.90
|
24.20
|
24.00
|
24.20
|
3,600
|
|
9/13/2024
|
-0.20 / -0.81%
|
22.50
|
24.40
|
21.00
|
24.40
|
22.50
|
24.40
|
1,700
|
|
9/12/2024
|
+0.80 / +3.33%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.60
|
24.80
|
6,500
|
|
9/11/2024
|
-0.60 / -2.44%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1,700
|
|
9/10/2024
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.60
|
24.60
|
3,200
|
|
9/9/2024
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
189,900
|
|
9/6/2024
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
200
|
|
9/5/2024
|
+0.40 / +1.63%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.70
|
24.90
|
9,100
|
|
9/4/2024
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2,300
|
|
8/30/2024
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.40
|
24.40
|
1,100
|
|
8/29/2024
|
+0.20 / +0.83%
|
24.40
|
24.40
|
24.30
|
24.40
|
24.40
|
24.40
|
3,100
|
|
8/28/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
5,300
|
|
8/27/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
100
|
|
8/26/2024
|
-0.10 / -0.41%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.20
|
24.30
|
1,100
|
|
8/23/2024
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.40
|
24.30
|
10,700
|
|
8/22/2024
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
8/21/2024
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1,100
|
|
8/20/2024
|
-0.40 / -1.59%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.60
|
24.70
|
300
|
|
8/19/2024
|
-0.20 / -0.79%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
500
|
|
8/16/2024
|
+0.40 / +1.62%
|
25.40
|
25.70
|
25.10
|
25.10
|
25.30
|
25.10
|
2,700
|
|
8/15/2024
|
+0.30 / +1.22%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.70
|
24.80
|
17,300
|
|
8/14/2024
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.50
|
24.60
|
5,400
|
|
8/13/2024
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5,600
|
|
8/12/2024
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.40
|
24.40
|
24.40
|
24.40
|
3,800
|
|
8/9/2024
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.40
|
24.50
|
16,700
|
|
8/8/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
500
|
|
8/7/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
8/6/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
9,900
|
|
8/5/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3,900
|
|
|