|
Closing price on 9/9/2020
|
|
Open |
23.90 |
High |
24.30 |
Low |
21.70 |
Volume |
1,157,300 |
Split-adjusted Price |
23.40 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2020
|
-1.60 / -6.40%
|
23.90
|
24.30
|
21.70
|
23.40
|
22.93
|
23.40
|
1,157,300
|
|
9/8/2020
|
+0.10 / +0.40%
|
24.50
|
25.40
|
24.00
|
25.00
|
24.73
|
25.00
|
411,300
|
|
9/7/2020
|
+0.20 / +0.81%
|
25.50
|
26.60
|
23.50
|
24.90
|
24.94
|
24.90
|
446,700
|
|
9/4/2020
|
+2.10 / +9.01%
|
23.80
|
25.80
|
22.80
|
25.40
|
24.69
|
25.40
|
817,700
|
|
9/3/2020
|
+2.90 / +14.22%
|
21.20
|
23.40
|
21.20
|
23.30
|
22.64
|
23.30
|
1,120,200
|
|
9/1/2020
|
+0.70 / +3.41%
|
20.00
|
22.00
|
19.00
|
21.20
|
20.44
|
21.20
|
416,000
|
|
8/31/2020
|
-0.80 / -3.76%
|
21.60
|
23.70
|
20.10
|
20.50
|
21.38
|
20.50
|
568,100
|
|
8/28/2020
|
+2.60 / +13.76%
|
20.50
|
21.50
|
20.10
|
21.50
|
21.34
|
21.50
|
1,038,700
|
|
8/27/2020
|
+0.70 / +3.85%
|
18.60
|
20.00
|
17.20
|
18.90
|
18.73
|
18.90
|
1,389,000
|
|
8/26/2020
|
+1.60 / +9.64%
|
17.00
|
18.20
|
16.80
|
18.20
|
17.65
|
18.20
|
734,600
|
|
8/25/2020
|
+1.80 / +12.16%
|
14.80
|
16.60
|
14.80
|
16.60
|
15.95
|
16.60
|
592,000
|
|
8/24/2020
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.00
|
14.80
|
14.46
|
14.80
|
504,800
|
|
8/21/2020
|
+0.40 / +2.86%
|
14.00
|
14.90
|
13.80
|
14.40
|
14.48
|
14.40
|
371,100
|
|
8/20/2020
|
+0.60 / +4.48%
|
13.50
|
14.30
|
13.50
|
14.00
|
14.02
|
14.00
|
733,700
|
|
8/19/2020
|
+1.20 / +9.84%
|
11.90
|
13.80
|
11.90
|
13.40
|
13.00
|
13.40
|
767,700
|
|
8/18/2020
|
-0.70 / -5.43%
|
12.70
|
13.00
|
11.80
|
12.20
|
12.16
|
12.20
|
369,800
|
|
8/17/2020
|
+1.40 / +12.17%
|
12.00
|
13.20
|
11.90
|
12.90
|
12.72
|
12.90
|
970,600
|
|
8/14/2020
|
+1.30 / +12.38%
|
10.30
|
11.90
|
10.10
|
11.80
|
11.48
|
11.80
|
832,300
|
|
8/13/2020
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.37
|
10.50
|
147,700
|
|
8/12/2020
|
+0.50 / +5.21%
|
9.80
|
10.20
|
9.70
|
10.10
|
10.06
|
10.10
|
130,600
|
|
8/11/2020
|
-0.40 / -4.00%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.53
|
9.60
|
173,200
|
|
8/10/2020
|
-0.20 / -1.96%
|
10.00
|
10.60
|
9.70
|
10.00
|
9.93
|
10.00
|
221,600
|
|
8/7/2020
|
-0.60 / -5.56%
|
10.60
|
10.60
|
9.80
|
10.20
|
10.16
|
10.20
|
211,900
|
|
8/6/2020
|
+0.60 / +5.88%
|
10.90
|
11.30
|
10.50
|
10.80
|
10.92
|
10.80
|
344,200
|
|
8/5/2020
|
+1.20 / +13.33%
|
8.90
|
10.20
|
8.90
|
10.20
|
9.91
|
10.20
|
408,100
|
|
8/4/2020
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.89
|
9.00
|
61,900
|
|
8/3/2020
|
+0.30 / +3.57%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.73
|
8.70
|
82,100
|
|
7/31/2020
|
-0.20 / -2.33%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.36
|
8.40
|
42,100
|
|
7/30/2020
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.51
|
8.60
|
63,200
|
|
7/29/2020
|
-0.20 / -2.33%
|
8.30
|
8.50
|
8.00
|
8.40
|
8.29
|
8.40
|
154,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|