Closing price on 7/1/2022
|
|
Open |
11.25 |
High |
11.95 |
Low |
11.25 |
Volume |
1,500 |
Split-adjusted Price |
10.17 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2022
|
+0.75 / +6.70%
|
11.25
|
11.95
|
11.25
|
11.95
|
11.90
|
10.17
|
1,500
|
|
6/30/2022
|
-0.80 / -6.67%
|
12.80
|
12.80
|
11.20
|
11.20
|
11.51
|
9.53
|
1,000
|
|
6/29/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.21
|
100
|
|
6/28/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.21
|
0
|
|
6/27/2022
|
+0.55 / +4.80%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.21
|
100
|
|
6/24/2022
|
+0.05 / +0.44%
|
12.00
|
12.15
|
11.45
|
11.45
|
11.99
|
9.74
|
700
|
|
6/23/2022
|
+0.40 / +3.64%
|
11.50
|
11.50
|
10.65
|
11.40
|
11.24
|
9.70
|
400
|
|
6/22/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.36
|
0
|
|
6/21/2022
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.36
|
100
|
|
6/20/2022
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.27
|
300
|
|
6/17/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.95
|
0
|
|
6/16/2022
|
+0.20 / +1.74%
|
11.55
|
12.30
|
11.55
|
11.70
|
12.01
|
9.95
|
1,200
|
|
6/15/2022
|
-0.75 / -6.12%
|
12.50
|
12.50
|
11.50
|
11.50
|
12.00
|
9.78
|
200
|
|
6/14/2022
|
-0.50 / -3.92%
|
12.75
|
12.80
|
12.25
|
12.25
|
12.75
|
10.42
|
1,500
|
|
6/13/2022
|
-0.95 / -6.93%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
10.85
|
100
|
|
6/10/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.65
|
0
|
|
6/9/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.75
|
13.70
|
12.83
|
11.65
|
4,200
|
|
6/8/2022
|
+0.50 / +3.79%
|
12.80
|
13.75
|
12.80
|
13.70
|
13.27
|
11.65
|
600
|
|
6/7/2022
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.21
|
11.23
|
3,700
|
|
6/6/2022
|
+0.45 / +3.53%
|
12.75
|
13.20
|
12.75
|
13.20
|
12.77
|
11.23
|
2,100
|
|
6/3/2022
|
-0.25 / -1.92%
|
12.50
|
13.65
|
12.50
|
12.75
|
13.02
|
10.85
|
500
|
|
6/2/2022
|
+0.20 / +1.56%
|
12.80
|
13.50
|
12.15
|
13.00
|
13.09
|
11.06
|
6,300
|
|
6/1/2022
|
-0.70 / -5.19%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.89
|
100
|
|
5/31/2022
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.48
|
1,100
|
|
5/30/2022
|
-0.50 / -3.76%
|
12.60
|
13.90
|
12.60
|
12.80
|
13.32
|
10.89
|
4,600
|
|
5/27/2022
|
-0.50 / -3.62%
|
12.90
|
13.85
|
12.90
|
13.30
|
13.31
|
11.31
|
1,400
|
|
5/26/2022
|
+0.25 / +1.85%
|
13.80
|
13.80
|
12.70
|
13.80
|
13.43
|
11.74
|
300
|
|
5/25/2022
|
+0.35 / +2.65%
|
13.60
|
13.60
|
13.20
|
13.55
|
13.34
|
11.53
|
2,300
|
|
5/24/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.23
|
400
|
|
5/23/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.23
|
3,400
|
|
|