VCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	78.30	78.30	78.12	78.16	78.16	-0.15%	316,704
Dec 4, 2025	78.39	78.39	78.22	78.28	78.28	-0.17%	278,159
Dec 3, 2025	78.39	78.44	78.28	78.41	78.41	0.18%	360,052
Dec 2, 2025	78.23	78.30	78.17	78.27	78.27	0.10%	329,704
Dec 1, 2025	78.22	78.23	78.15	78.20	78.20	-0.74%	276,658
Nov 28, 2025	78.82	78.89	78.72	78.77	78.49	-0.15%	257,320
Nov 26, 2025	78.70	78.89	78.67	78.89	78.61	0.14%	436,436
Nov 25, 2025	78.74	78.86	78.70	78.78	78.50	0.21%	392,583
Nov 24, 2025	78.53	78.63	78.51	78.62	78.33	0.17%	244,756
Nov 21, 2025	78.51	78.51	78.37	78.48	78.20	0.22%	255,410
Nov 20, 2025	78.32	78.36	78.25	78.31	78.02	0.17%	245,348
Nov 19, 2025	78.35	78.35	78.16	78.18	77.90	-0.07%	265,279
Nov 18, 2025	78.35	78.36	78.15	78.23	77.95	0.08%	289,970
Nov 17, 2025	78.15	78.21	78.09	78.17	77.89	0.06%	313,016
Nov 14, 2025	78.35	78.36	78.08	78.12	77.84	-0.15%	290,721
Nov 13, 2025	78.35	78.37	78.22	78.23	77.95	-0.26%	218,506
Nov 12, 2025	78.46	78.51	78.40	78.43	78.15	-0.04%	280,436
Nov 11, 2025	78.48	78.53	78.39	78.46	78.18	0.29%	255,252
Nov 10, 2025	78.25	78.32	78.19	78.23	77.95	-0.05%	257,115
Nov 7, 2025	78.30	78.39	78.22	78.27	77.99	-0.05%	244,415
Nov 6, 2025	78.30	78.36	78.22	78.31	78.03	0.40%	315,510
Nov 5, 2025	78.25	78.28	77.97	78.00	77.72	-0.29%	406,825
Nov 4, 2025	78.31	78.34	78.20	78.23	77.95	0.04%	3,656,420
Nov 3, 2025	78.24	78.25	78.12	78.20	77.92	-0.46%	332,883
Oct 31, 2025	78.64	78.72	78.51	78.56	77.99	-0.07%	517,574
Oct 30, 2025	78.56	78.72	78.54	78.62	78.05	-0.17%	376,026
Oct 29, 2025	79.13	79.13	78.74	78.75	78.18	-0.49%	348,529
Oct 28, 2025	79.06	79.17	79.06	79.14	78.56	0.08%	259,345
Oct 27, 2025	78.99	79.09	78.91	79.07	78.50	0.06%	371,812
Oct 24, 2025	79.14	79.14	78.94	79.03	78.45	0.10%	316,553
Oct 23, 2025	78.98	79.04	78.93	78.94	78.37	-0.20%	504,252
Oct 22, 2025	79.03	79.11	78.98	79.10	78.53	0.01%	281,586
Oct 21, 2025	79.16	79.18	79.06	79.09	78.52	0.10%	275,390
Oct 20, 2025	79.03	79.03	78.95	79.01	78.44	0.13%	208,708
Oct 17, 2025	78.98	78.98	78.82	78.91	78.33	-0.06%	235,640
Oct 16, 2025	78.71	79.00	78.68	78.95	78.38	0.29%	311,485
Oct 15, 2025	78.80	78.87	78.66	78.72	78.15	-0.02%	261,316
Oct 14, 2025	78.57	78.75	78.54	78.74	78.17	0.14%	264,827
Oct 13, 2025	78.52	78.64	78.44	78.63	78.06	0.17%	195,454
Oct 10, 2025	78.40	78.56	78.34	78.49	77.93	0.38%	283,507
Oct 9, 2025	78.28	78.28	78.14	78.20	77.63	-0.10%	221,909
Oct 8, 2025	78.35	78.40	78.26	78.28	77.71	0.01%	190,450
Oct 7, 2025	78.23	78.34	78.18	78.27	77.70	0.17%	214,730
Oct 6, 2025	78.14	78.27	78.12	78.14	77.58	-0.20%	297,396
Oct 3, 2025	78.54	78.54	78.22	78.30	77.73	-0.14%	245,377
Oct 2, 2025	78.34	78.43	78.27	78.41	77.84	0.11%	334,751
Oct 1, 2025	78.33	78.39	78.23	78.33	77.76	-0.11%	370,363
Sep 30, 2025	78.47	78.58	78.38	78.41	77.56	-0.02%	255,985
Sep 29, 2025	78.35	78.47	78.33	78.43	77.58	0.24%	301,860
Sep 26, 2025	78.23	78.36	78.17	78.24	77.40	0.04%	391,670