|
Closing price on 7/13/2022
|
|
| Open |
11.65 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
2,900 |
| Split-adjusted Price |
9.09 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2022
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.40
|
11.55
|
11.48
|
9.09
|
2,900
|
|
|
7/12/2022
|
+0.10 / +0.87%
|
11.50
|
12.30
|
11.50
|
11.60
|
11.86
|
9.13
|
1,400
|
|
|
7/11/2022
|
+0.45 / +4.07%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.74
|
9.05
|
500
|
|
|
7/8/2022
|
-0.60 / -5.15%
|
11.65
|
12.00
|
11.05
|
11.05
|
11.66
|
8.69
|
400
|
|
|
7/7/2022
|
+0.60 / +5.43%
|
11.55
|
11.65
|
11.55
|
11.65
|
11.60
|
9.17
|
200
|
|
|
7/6/2022
|
-0.40 / -3.49%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
8.69
|
100
|
|
|
7/5/2022
|
-0.50 / -4.18%
|
11.60
|
11.90
|
11.35
|
11.45
|
11.62
|
9.01
|
700
|
|
|
7/4/2022
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
9.40
|
0
|
|
|
7/1/2022
|
+0.75 / +6.70%
|
11.25
|
11.95
|
11.25
|
11.95
|
11.90
|
9.40
|
1,500
|
|
|
6/30/2022
|
-0.80 / -6.67%
|
12.80
|
12.80
|
11.20
|
11.20
|
11.51
|
8.81
|
1,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.44
|
100
|
|
|
6/28/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.44
|
0
|
|
|
6/27/2022
|
+0.55 / +4.80%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.44
|
100
|
|
|
6/24/2022
|
+0.05 / +0.44%
|
12.00
|
12.15
|
11.45
|
11.45
|
11.99
|
9.01
|
700
|
|
|
6/23/2022
|
+0.40 / +3.64%
|
11.50
|
11.50
|
10.65
|
11.40
|
11.24
|
8.97
|
400
|
|
|
6/22/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.66
|
0
|
|
|
6/21/2022
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.66
|
100
|
|
|
6/20/2022
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.58
|
300
|
|
|
6/17/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.21
|
0
|
|
|
6/16/2022
|
+0.20 / +1.74%
|
11.55
|
12.30
|
11.55
|
11.70
|
12.01
|
9.21
|
1,200
|
|
|
6/15/2022
|
-0.75 / -6.12%
|
12.50
|
12.50
|
11.50
|
11.50
|
12.00
|
9.05
|
200
|
|
|
6/14/2022
|
-0.50 / -3.92%
|
12.75
|
12.80
|
12.25
|
12.25
|
12.75
|
9.64
|
1,500
|
|
|
6/13/2022
|
-0.95 / -6.93%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
10.03
|
100
|
|
|
6/10/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.78
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.75
|
13.70
|
12.83
|
10.78
|
4,200
|
|
|
6/8/2022
|
+0.50 / +3.79%
|
12.80
|
13.75
|
12.80
|
13.70
|
13.27
|
10.78
|
600
|
|
|
6/7/2022
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.21
|
10.39
|
3,700
|
|
|
6/6/2022
|
+0.45 / +3.53%
|
12.75
|
13.20
|
12.75
|
13.20
|
12.77
|
10.39
|
2,100
|
|
|
6/3/2022
|
-0.25 / -1.92%
|
12.50
|
13.65
|
12.50
|
12.75
|
13.02
|
10.03
|
500
|
|
|
6/2/2022
|
+0.20 / +1.56%
|
12.80
|
13.50
|
12.15
|
13.00
|
13.09
|
10.23
|
6,300
|
|
|