|
|
Closing price on 10/30/2020
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
177,200 |
| Split-adjusted Price |
8.22 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.60
|
8.22
|
177,200
|
|
|
10/29/2020
|
+0.20 / +1.21%
|
16.60
|
17.70
|
16.50
|
16.70
|
16.59
|
8.22
|
161,600
|
|
|
10/28/2020
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.59
|
8.12
|
175,200
|
|
|
10/27/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.60
|
8.22
|
173,200
|
|
|
10/26/2020
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.68
|
8.22
|
164,400
|
|
|
10/23/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.54
|
8.27
|
266,400
|
|
|
10/22/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.63
|
8.22
|
499,635
|
|
|
10/21/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
8.22
|
315,100
|
|
|
10/20/2020
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.73
|
8.22
|
184,400
|
|
|
10/19/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.81
|
8.27
|
565,400
|
|
|
10/16/2020
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.74
|
8.27
|
201,300
|
|
|
10/15/2020
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.79
|
8.22
|
212,200
|
|
|
10/14/2020
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.85
|
8.32
|
810,600
|
|
|
10/13/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.73
|
8.27
|
1,018,300
|
|
|
10/12/2020
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.81
|
8.27
|
181,900
|
|
|
10/9/2020
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.75
|
8.32
|
156,100
|
|
|
10/8/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.74
|
8.27
|
418,800
|
|
|
10/7/2020
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.73
|
8.22
|
410,200
|
|
|
10/6/2020
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.74
|
8.32
|
197,100
|
|
|
10/5/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.67
|
8.27
|
176,600
|
|
|
10/2/2020
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
8.27
|
196,800
|
|
|
10/1/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.80
|
8.32
|
205,700
|
|
|
9/30/2020
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.67
|
8.32
|
162,700
|
|
|
9/29/2020
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.89
|
8.27
|
147,400
|
|
|
9/28/2020
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.80
|
8.32
|
2,257,120
|
|
|
9/25/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
8.27
|
187,300
|
|
|
9/24/2020
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
8.22
|
177,800
|
|
|
9/23/2020
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.69
|
8.27
|
3,394,065
|
|
|
9/22/2020
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.65
|
8.22
|
877,100
|
|
|
9/21/2020
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.76
|
8.27
|
453,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|