|
Closing price on 12/10/2020
|
|
| Open |
7.39 |
| High |
7.45 |
| Low |
7.38 |
| Volume |
4,990 |
| Split-adjusted Price |
5.47 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
0.00 / 0.00%
|
7.39
|
7.45
|
7.38
|
7.45
|
7.39
|
5.47
|
4,990
|
|
|
12/9/2020
|
0.00 / 0.00%
|
7.44
|
7.46
|
7.36
|
7.45
|
7.44
|
5.47
|
25,460
|
|
|
12/8/2020
|
-0.01 / -0.13%
|
7.46
|
7.46
|
7.33
|
7.45
|
7.36
|
5.47
|
15,900
|
|
|
12/7/2020
|
+0.01 / +0.13%
|
7.45
|
7.48
|
7.30
|
7.46
|
7.44
|
5.48
|
12,650
|
|
|
12/4/2020
|
0.00 / 0.00%
|
7.44
|
7.45
|
7.30
|
7.45
|
7.37
|
5.47
|
17,720
|
|
|
12/3/2020
|
+0.02 / +0.27%
|
7.40
|
7.49
|
7.40
|
7.45
|
7.44
|
5.47
|
9,130
|
|
|
12/2/2020
|
+0.09 / +1.23%
|
7.34
|
7.44
|
7.33
|
7.43
|
7.35
|
5.45
|
35,360
|
|
|
12/1/2020
|
-0.01 / -0.14%
|
6.85
|
7.35
|
6.85
|
7.34
|
7.26
|
5.39
|
19,190
|
|
|
11/30/2020
|
0.00 / 0.00%
|
7.35
|
7.35
|
7.21
|
7.35
|
7.34
|
5.40
|
24,760
|
|
|
11/27/2020
|
+0.08 / +1.10%
|
7.30
|
7.35
|
7.27
|
7.35
|
7.30
|
5.40
|
5,950
|
|
|
11/26/2020
|
0.00 / 0.00%
|
7.22
|
7.27
|
7.13
|
7.27
|
7.20
|
5.34
|
17,100
|
|
|
11/25/2020
|
-0.17 / -2.28%
|
7.30
|
7.49
|
7.27
|
7.27
|
7.32
|
5.34
|
42,390
|
|
|
11/24/2020
|
-0.06 / -0.80%
|
7.50
|
7.50
|
7.25
|
7.44
|
7.34
|
5.46
|
4,380
|
|
|
11/23/2020
|
+0.09 / +1.21%
|
7.50
|
7.65
|
7.40
|
7.50
|
7.57
|
5.51
|
51,760
|
|
|
11/20/2020
|
+0.26 / +3.64%
|
7.20
|
7.44
|
7.20
|
7.41
|
7.35
|
5.44
|
48,660
|
|
|
11/19/2020
|
+0.14 / +2.00%
|
7.05
|
7.17
|
7.00
|
7.15
|
7.11
|
5.25
|
63,370
|
|
|
11/18/2020
|
+0.01 / +0.14%
|
7.00
|
7.01
|
7.00
|
7.01
|
7.00
|
5.15
|
23,470
|
|
|
11/17/2020
|
0.00 / 0.00%
|
7.00
|
7.01
|
6.90
|
7.00
|
7.00
|
5.14
|
27,780
|
|
|
11/16/2020
|
0.00 / 0.00%
|
7.00
|
7.01
|
6.99
|
7.00
|
7.00
|
5.14
|
10,890
|
|
|
11/13/2020
|
0.00 / 0.00%
|
7.00
|
7.02
|
7.00
|
7.00
|
7.00
|
5.14
|
2,830
|
|
|
11/12/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.14
|
4,880
|
|
|
11/11/2020
|
+0.01 / +0.14%
|
7.00
|
7.00
|
6.95
|
7.00
|
7.00
|
5.14
|
11,090
|
|
|
11/10/2020
|
0.00 / 0.00%
|
6.99
|
7.00
|
6.99
|
6.99
|
6.99
|
5.13
|
3,020
|
|
|
11/9/2020
|
+0.07 / +1.01%
|
6.90
|
6.99
|
6.90
|
6.99
|
6.92
|
5.13
|
3,210
|
|
|
11/6/2020
|
-0.07 / -1.00%
|
6.90
|
6.92
|
6.90
|
6.92
|
6.90
|
5.08
|
4,640
|
|
|
11/5/2020
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
5.13
|
1,010
|
|
|
11/4/2020
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
5.13
|
4,190
|
|
|
11/3/2020
|
0.00 / 0.00%
|
6.90
|
6.99
|
6.90
|
6.99
|
6.95
|
5.13
|
20
|
|
|
11/2/2020
|
+0.08 / +1.16%
|
6.91
|
6.99
|
6.90
|
6.99
|
6.90
|
5.13
|
5,360
|
|
|
10/30/2020
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.91
|
6.91
|
6.94
|
5.07
|
3,210
|
|
|