|
Closing price on 12/16/2021
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.80 |
| Volume |
1,000 |
| Split-adjusted Price |
8.92 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2021
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
8.92
|
1,000
|
|
|
12/15/2021
|
0.00 / 0.00%
|
18.00
|
19.20
|
18.00
|
19.00
|
18.46
|
9.02
|
1,300
|
|
|
12/14/2021
|
0.00 / 0.00%
|
19.00
|
19.60
|
19.00
|
19.00
|
19.26
|
9.02
|
2,700
|
|
|
12/13/2021
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.70
|
19.00
|
18.78
|
9.02
|
9,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.30
|
9.16
|
10,000
|
|
|
12/9/2021
|
+0.80 / +4.32%
|
18.60
|
19.30
|
18.60
|
19.30
|
18.60
|
9.16
|
500
|
|
|
12/8/2021
|
+1.60 / +9.47%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.40
|
8.78
|
3,000
|
|
|
12/7/2021
|
-1.60 / -8.65%
|
18.30
|
19.50
|
16.90
|
16.90
|
18.40
|
8.02
|
2,500
|
|
|
12/6/2021
|
-0.50 / -2.63%
|
18.80
|
19.00
|
18.00
|
18.50
|
18.66
|
8.78
|
16,400
|
|
|
12/3/2021
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.02
|
2,900
|
|
|
12/2/2021
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.70
|
19.70
|
20.00
|
9.35
|
2,200
|
|
|
12/1/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
18.60
|
19.90
|
19.24
|
9.44
|
13,100
|
|
|
11/30/2021
|
0.00 / 0.00%
|
18.60
|
19.90
|
18.50
|
19.90
|
19.35
|
9.44
|
4,400
|
|
|
11/29/2021
|
+1.50 / +8.15%
|
18.40
|
20.20
|
18.00
|
19.90
|
19.04
|
9.44
|
7,300
|
|
|
11/26/2021
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.18
|
8.73
|
3,300
|
|
|
11/25/2021
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.10
|
8.73
|
2,000
|
|
|
11/24/2021
|
-0.10 / -0.54%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.02
|
8.73
|
13,100
|
|
|
11/23/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.29
|
8.78
|
4,100
|
|
|
11/22/2021
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.90
|
18.50
|
18.57
|
8.78
|
4,900
|
|
|
11/19/2021
|
+1.00 / +5.71%
|
17.30
|
18.50
|
17.20
|
18.50
|
17.85
|
8.78
|
6,500
|
|
|
11/18/2021
|
-0.30 / -1.69%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.93
|
8.31
|
14,500
|
|
|
11/17/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.45
|
1,700
|
|
|
11/16/2021
|
-0.10 / -0.56%
|
17.90
|
18.50
|
17.40
|
17.80
|
17.50
|
8.45
|
1,200
|
|
|
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
|
|
|