|
Closing price on 4/20/2023
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.20 |
| Volume |
100 |
| Split-adjusted Price |
11.30 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
+0.45 / +3.53%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.30
|
100
|
|
|
4/19/2023
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
10.92
|
0
|
|
|
4/18/2023
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
10.92
|
4,400
|
|
|
4/17/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.23
|
0
|
|
|
4/14/2023
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.23
|
200
|
|
|
4/13/2023
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.95
|
10.27
|
3,000
|
|
|
4/12/2023
|
-0.20 / -1.64%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
10.27
|
1,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.45
|
0
|
|
|
4/10/2023
|
+0.40 / +3.39%
|
12.05
|
12.20
|
12.05
|
12.20
|
12.05
|
10.45
|
400
|
|
|
4/7/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
0
|
|
|
4/6/2023
|
-0.30 / -2.48%
|
12.05
|
12.05
|
11.60
|
11.80
|
11.75
|
10.10
|
3,100
|
|
|
4/5/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
0
|
|
|
4/4/2023
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
100
|
|
|
4/3/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
0
|
|
|
3/31/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
100
|
|
|
3/30/2023
|
-0.75 / -5.98%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
200
|
|
|
3/29/2023
|
+0.75 / +6.36%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.58
|
10.74
|
300
|
|
|
3/28/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.83
|
10.10
|
1,400
|
|
|
3/27/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
0
|
|
|
3/24/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
2,300
|
|
|
3/23/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
0
|
|
|
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
|
|
|