|
|
Closing price on 11/25/2020
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
327,100 |
| Split-adjusted Price |
9.03 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
9.03
|
327,100
|
|
|
11/24/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.69
|
8.98
|
1,232,100
|
|
|
11/23/2020
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
8.98
|
155,300
|
|
|
11/20/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
9.03
|
159,600
|
|
|
11/19/2020
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
8.98
|
165,800
|
|
|
11/18/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
161,900
|
|
|
11/17/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
9.03
|
154,300
|
|
|
11/16/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
152,700
|
|
|
11/13/2020
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
166,900
|
|
|
11/12/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
8.98
|
154,900
|
|
|
11/11/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.72
|
8.98
|
182,200
|
|
|
11/10/2020
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.80
|
8.98
|
150,310
|
|
|
11/9/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.72
|
9.03
|
160,400
|
|
|
11/6/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
184,400
|
|
|
11/5/2020
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.69
|
8.98
|
196,400
|
|
|
11/4/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.71
|
9.03
|
163,800
|
|
|
11/3/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.72
|
9.03
|
171,000
|
|
|
11/2/2020
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.69
|
9.03
|
200,800
|
|
|
10/30/2020
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.60
|
8.98
|
177,200
|
|
|
10/29/2020
|
+0.20 / +1.21%
|
16.60
|
17.70
|
16.50
|
16.70
|
16.59
|
8.98
|
161,600
|
|
|
10/28/2020
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.59
|
8.87
|
175,200
|
|
|
10/27/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.60
|
8.98
|
173,200
|
|
|
10/26/2020
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.68
|
8.98
|
164,400
|
|
|
10/23/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.54
|
9.03
|
266,400
|
|
|
10/22/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.63
|
8.98
|
499,635
|
|
|
10/21/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
8.98
|
315,100
|
|
|
10/20/2020
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.73
|
8.98
|
184,400
|
|
|
10/19/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.81
|
9.03
|
565,400
|
|
|
10/16/2020
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.74
|
9.03
|
201,300
|
|
|
10/15/2020
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.79
|
8.98
|
212,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
660,900
|
6.70
|
1.52%
|
|
|
|
AGG
|
959,200
|
17.90
|
0.56%
|
|
|
|
API
|
1,532,800
|
8.20
|
5.13%
|
|
|
|
ASM
|
1,487,500
|
8.32
|
-0.24%
|
|
|
|
BCR
|
7,976,200
|
2.30
|
0.00%
|
|
|
|
BII
|
1,087,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
89,900
|
19.80
|
12.50%
|
|
|
|
C21
|
900
|
19.00
|
9.20%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|