|
Closing price on 1/18/2021
|
|
Open |
16.80 |
High |
16.90 |
Low |
16.70 |
Volume |
218,100 |
Split-adjusted Price |
9.03 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2021
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.79
|
9.03
|
218,100
|
|
1/15/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.89
|
9.14
|
259,400
|
|
1/14/2021
|
-0.10 / -0.58%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.89
|
9.14
|
152,600
|
|
1/13/2021
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.07
|
9.19
|
586,300
|
|
1/12/2021
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.50
|
17.20
|
17.00
|
9.25
|
169,500
|
|
1/11/2021
|
+0.10 / +0.58%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.07
|
9.25
|
575,800
|
|
1/8/2021
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.05
|
9.19
|
194,700
|
|
1/7/2021
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.97
|
9.19
|
499,400
|
|
1/6/2021
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.95
|
9.14
|
456,200
|
|
1/5/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
9.14
|
1,112,400
|
|
1/4/2021
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.81
|
9.14
|
168,400
|
|
12/31/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.73
|
9.03
|
139,300
|
|
12/30/2020
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.69
|
9.03
|
140,300
|
|
12/29/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.80
|
9.09
|
584,900
|
|
12/28/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.84
|
9.09
|
1,071,700
|
|
12/25/2020
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.75
|
9.09
|
289,600
|
|
12/24/2020
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.64
|
8.98
|
151,900
|
|
12/23/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.73
|
9.03
|
357,825
|
|
12/22/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
428,300
|
|
12/21/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
9.03
|
239,700
|
|
12/18/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
9.03
|
665,800
|
|
12/17/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.57
|
9.03
|
175,700
|
|
12/16/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
941,600
|
|
12/15/2020
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.78
|
9.03
|
174,300
|
|
12/14/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.79
|
9.09
|
552,200
|
|
12/11/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.79
|
9.09
|
616,800
|
|
12/10/2020
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.88
|
9.09
|
176,100
|
|
12/9/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.82
|
9.14
|
2,634,420
|
|
12/8/2020
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
9.14
|
1,964,500
|
|
12/7/2020
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.02
|
9.19
|
764,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|