|
Closing price on 10/8/2021
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
2,800 |
| Split-adjusted Price |
7.59 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
+0.50 / +3.23%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
7.59
|
2,800
|
|
|
10/7/2021
|
-0.70 / -4.32%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
7.36
|
3,500
|
|
|
10/6/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.69
|
0
|
|
|
10/5/2021
|
+1.00 / +6.58%
|
16.00
|
16.40
|
15.30
|
16.20
|
16.00
|
7.69
|
500
|
|
|
10/4/2021
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.12
|
7.21
|
4,100
|
|
|
10/1/2021
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
7.36
|
2,300
|
|
|
9/30/2021
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.31
|
100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.12
|
6,100
|
|
|
9/28/2021
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
7.12
|
2,200
|
|
|
9/27/2021
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
7.36
|
700
|
|
|
9/24/2021
|
-1.10 / -6.67%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
7.31
|
200
|
|
|
9/23/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.83
|
0
|
|
|
9/22/2021
|
+1.30 / +8.55%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
7.83
|
600
|
|
|
9/21/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.08
|
7.21
|
6,300
|
|
|
9/20/2021
|
-0.80 / -4.97%
|
16.00
|
16.50
|
15.00
|
15.30
|
15.78
|
7.26
|
4,500
|
|
|
9/17/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.64
|
800
|
|
|
9/16/2021
|
-1.30 / -7.51%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.59
|
700
|
|
|
9/15/2021
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.21
|
100
|
|
|
9/14/2021
|
+0.10 / +0.60%
|
16.90
|
17.30
|
16.80
|
16.90
|
17.14
|
8.02
|
1,400
|
|
|
9/13/2021
|
+1.50 / +9.80%
|
15.50
|
16.80
|
15.50
|
16.80
|
15.91
|
7.97
|
2,200
|
|
|
9/10/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.26
|
100
|
|
|
9/9/2021
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.20
|
7.31
|
2,700
|
|
|
9/8/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.21
|
800
|
|
|
9/7/2021
|
-0.20 / -1.30%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.10
|
7.21
|
200
|
|
|
9/6/2021
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.20
|
7.31
|
1,400
|
|
|
9/1/2021
|
+0.90 / +6.21%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.00
|
7.31
|
400
|
|
|
8/31/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
200
|
|
|
8/30/2021
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
400
|
|
|
8/27/2021
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.79
|
200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
2,300
|
|
|