|
Closing price on 1/5/2023
|
|
| Open |
14.65 |
| High |
14.65 |
| Low |
14.65 |
| Volume |
200 |
| Split-adjusted Price |
12.54 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.15 / -1.01%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
12.54
|
200
|
|
|
1/4/2023
|
-0.15 / -1.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.27
|
12.67
|
300
|
|
|
1/3/2023
|
-0.05 / -0.33%
|
14.90
|
15.00
|
13.95
|
14.95
|
14.76
|
12.80
|
700
|
|
|
12/30/2022
|
+0.60 / +4.17%
|
15.30
|
15.30
|
13.40
|
15.00
|
14.17
|
12.84
|
2,900
|
|
|
12/29/2022
|
+0.90 / +6.67%
|
13.90
|
14.40
|
13.55
|
14.40
|
13.97
|
12.33
|
12,800
|
|
|
12/28/2022
|
-0.30 / -2.17%
|
13.05
|
13.75
|
12.85
|
13.50
|
13.10
|
11.56
|
1,500
|
|
|
12/27/2022
|
+0.90 / +6.98%
|
13.80
|
13.80
|
12.70
|
13.80
|
13.02
|
11.82
|
7,300
|
|
|
12/26/2022
|
+0.80 / +6.61%
|
11.95
|
12.90
|
11.95
|
12.90
|
12.19
|
11.04
|
3,900
|
|
|
12/23/2022
|
0.00 / 0.00%
|
12.05
|
12.10
|
12.05
|
12.10
|
12.09
|
10.36
|
1,500
|
|
|
12/22/2022
|
0.00 / 0.00%
|
12.05
|
12.10
|
12.05
|
12.10
|
12.08
|
10.36
|
500
|
|
|
12/21/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
1,100
|
|
|
12/20/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
0
|
|
|
12/19/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
100
|
|
|
12/16/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
200
|
|
|
12/15/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
100
|
|
|
12/12/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
0
|
|
|
12/9/2022
|
+0.10 / +0.83%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.84
|
10.36
|
800
|
|
|
12/8/2022
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.80
|
10.27
|
300
|
|
|
12/7/2022
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.92
|
10.36
|
1,600
|
|
|
12/6/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
0
|
|
|
12/5/2022
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
1,000
|
|
|
12/2/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.73
|
10.10
|
1,000
|
|
|
12/1/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
700
|
|
|
11/30/2022
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.77
|
10.19
|
1,100
|
|
|
11/29/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.72
|
10.10
|
1,400
|
|
|
11/28/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.75
|
10.19
|
1,500
|
|
|
11/25/2022
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
10.19
|
400
|
|
|
11/24/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
0
|
|
|