|
Closing price on 11/15/2021
|
|
| Open |
17.20 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
12,500 |
| Split-adjusted Price |
8.50 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
+0.30 / +1.70%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.44
|
8.50
|
12,500
|
|
|
11/12/2021
|
+0.40 / +2.33%
|
17.20
|
18.00
|
17.20
|
17.60
|
17.73
|
8.35
|
2,200
|
|
|
11/11/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
8.16
|
1,000
|
|
|
11/10/2021
|
+0.50 / +2.99%
|
17.00
|
18.20
|
17.00
|
17.20
|
17.71
|
8.16
|
3,500
|
|
|
11/9/2021
|
-0.80 / -4.57%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
7.93
|
1,800
|
|
|
11/8/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.31
|
700
|
|
|
11/5/2021
|
-0.30 / -1.68%
|
16.80
|
17.80
|
16.50
|
17.60
|
17.33
|
8.35
|
1,500
|
|
|
11/4/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
8.50
|
500
|
|
|
11/3/2021
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.80
|
8.54
|
3,100
|
|
|
11/2/2021
|
+1.10 / +6.59%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.50
|
8.45
|
3,200
|
|
|
11/1/2021
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.50
|
7.93
|
2,200
|
|
|
10/29/2021
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.60
|
7.83
|
1,500
|
|
|
10/28/2021
|
+0.70 / +4.38%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.54
|
7.93
|
2,600
|
|
|
10/27/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
7.59
|
6,000
|
|
|
10/26/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.55
|
700
|
|
|
10/25/2021
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.88
|
7.55
|
1,700
|
|
|
10/22/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
7.55
|
800
|
|
|
10/21/2021
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.71
|
7.55
|
700
|
|
|
10/20/2021
|
+0.10 / +0.65%
|
16.40
|
16.40
|
15.50
|
15.60
|
15.81
|
7.40
|
3,100
|
|
|
10/19/2021
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.60
|
7.36
|
1,400
|
|
|
10/18/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.45
|
0
|
|
|
10/15/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.45
|
600
|
|
|
10/14/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.45
|
800
|
|
|
10/13/2021
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.45
|
100
|
|
|
10/12/2021
|
-0.20 / -1.25%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.71
|
7.50
|
700
|
|
|
10/11/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
7.59
|
400
|
|
|
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
|
|
|