|
Closing price on 3/22/2023
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
200 |
| Split-adjusted Price |
10.10 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
200
|
|
|
3/21/2023
|
+0.10 / +0.85%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.71
|
10.10
|
1,500
|
|
|
3/20/2023
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.20
|
11.70
|
11.68
|
10.02
|
3,300
|
|
|
3/17/2023
|
0.00 / 0.00%
|
11.35
|
11.80
|
11.35
|
11.80
|
11.58
|
10.10
|
200
|
|
|
3/16/2023
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.45
|
11.80
|
11.77
|
10.10
|
600
|
|
|
3/15/2023
|
+0.25 / +2.16%
|
11.80
|
11.85
|
11.80
|
11.85
|
11.83
|
10.15
|
200
|
|
|
3/14/2023
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.62
|
9.93
|
4,000
|
|
|
3/13/2023
|
-0.15 / -1.26%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.81
|
10.10
|
3,100
|
|
|
3/10/2023
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.85
|
11.95
|
11.89
|
10.23
|
500
|
|
|
3/9/2023
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
100
|
|
|
3/8/2023
|
+0.25 / +2.14%
|
11.70
|
11.95
|
11.10
|
11.95
|
11.30
|
10.23
|
1,600
|
|
|
3/7/2023
|
0.00 / 0.00%
|
11.05
|
11.75
|
11.05
|
11.70
|
11.43
|
10.02
|
900
|
|
|
3/6/2023
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.70
|
11.70
|
11.73
|
10.02
|
800
|
|
|
3/3/2023
|
-0.15 / -1.26%
|
11.50
|
11.75
|
11.45
|
11.75
|
11.57
|
10.06
|
300
|
|
|
3/2/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
0
|
|
|
3/1/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
2,100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.75
|
10.19
|
300
|
|
|
2/27/2023
|
-0.85 / -6.67%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.92
|
10.19
|
3,700
|
|
|
2/24/2023
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
10.92
|
0
|
|
|
2/23/2023
|
-0.05 / -0.39%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
10.92
|
200
|
|
|
2/22/2023
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.30
|
12.80
|
12.79
|
10.96
|
12,000
|
|
|
2/21/2023
|
-0.95 / -6.76%
|
13.15
|
13.90
|
13.10
|
13.10
|
13.11
|
11.22
|
21,600
|
|
|
2/20/2023
|
-1.05 / -6.95%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
12.03
|
8,800
|
|
|
2/17/2023
|
-1.10 / -6.79%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.93
|
6,000
|
|
|
2/16/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.87
|
0
|
|
|
2/15/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.87
|
0
|
|
|
2/14/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.87
|
0
|
|
|
2/13/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.87
|
0
|
|
|
2/10/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.87
|
0
|
|
|
2/9/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.87
|
0
|
|
|