Closing price on 6/4/2025
|
|
Open |
9.40 |
High |
9.40 |
Low |
9.40 |
Volume |
100 |
Split-adjusted Price |
9.40 |
|
|
VC7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2025
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
6/3/2025
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.46
|
9.30
|
356,700
|
|
6/2/2025
|
+0.30 / +3.30%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.42
|
9.40
|
810,900
|
|
5/30/2025
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.15
|
9.10
|
319,400
|
|
5/29/2025
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.24
|
9.30
|
462,700
|
|
5/28/2025
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.31
|
9.20
|
643,400
|
|
5/27/2025
|
+0.40 / +4.40%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.24
|
9.50
|
877,700
|
|
5/26/2025
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.70
|
9.10
|
8.96
|
9.10
|
447,000
|
|
5/23/2025
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.02
|
9.00
|
769,250
|
|
5/22/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
384,300
|
|
5/21/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.80
|
8.90
|
371,900
|
|
5/20/2025
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.92
|
8.90
|
258,400
|
|
5/19/2025
|
+0.50 / +5.88%
|
8.50
|
9.30
|
8.40
|
9.00
|
8.92
|
9.00
|
764,200
|
|
5/16/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.54
|
8.50
|
454,500
|
|
5/15/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.46
|
8.50
|
304,000
|
|
5/14/2025
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.30
|
8.50
|
8.46
|
8.50
|
475,100
|
|
5/13/2025
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.61
|
8.70
|
423,900
|
|
5/12/2025
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.47
|
8.50
|
392,900
|
|
5/9/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.35
|
8.40
|
294,300
|
|
5/8/2025
|
+0.40 / +5.00%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.31
|
8.40
|
705,400
|
|
5/7/2025
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.89
|
8.00
|
299,100
|
|
5/6/2025
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.96
|
7.90
|
291,500
|
|
5/5/2025
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.78
|
7.90
|
108,500
|
|
4/29/2025
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.71
|
7.70
|
330,700
|
|
4/28/2025
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.79
|
7.70
|
216,100
|
|
4/25/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.86
|
7.90
|
295,000
|
|
4/24/2025
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.80
|
7.90
|
198,200
|
|
4/23/2025
|
+0.30 / +4.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.76
|
7.80
|
239,400
|
|
4/22/2025
|
-0.40 / -5.06%
|
7.70
|
7.90
|
7.20
|
7.50
|
7.42
|
7.50
|
686,600
|
|
4/21/2025
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.84
|
7.90
|
271,800
|
|
|