VCRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	78.04	78.08	77.86	78.04	78.04	-	590,757
Jan 5, 2026	77.88	78.05	77.88	78.04	78.04	0.22%	785,486
Jan 2, 2026	77.97	77.99	77.84	77.87	77.87	-0.03%	294,814
Dec 31, 2025	78.05	78.07	77.89	77.90	77.90	-0.22%	282,016
Dec 30, 2025	78.08	78.10	77.98	78.07	78.07	-0.05%	337,428
Dec 29, 2025	78.12	78.12	78.01	78.11	78.11	0.12%	260,114
Dec 26, 2025	78.06	78.16	77.94	78.02	78.02	0.03%	221,164
Dec 24, 2025	77.93	78.00	77.86	78.00	78.00	0.20%	163,665
Dec 23, 2025	77.71	77.84	77.66	77.84	77.84	0.01%	397,528
Dec 22, 2025	77.93	77.95	77.80	77.84	77.84	-0.04%	320,046
Dec 19, 2025	77.92	77.94	77.82	77.87	77.87	-0.12%	381,057
Dec 18, 2025	77.99	78.00	77.88	77.96	77.96	-0.32%	251,195
Dec 17, 2025	78.19	78.25	78.15	78.21	77.79	-0.04%	323,430
Dec 16, 2025	78.08	78.24	78.06	78.24	77.82	0.21%	396,581
Dec 15, 2025	78.17	78.20	78.03	78.08	77.66	0.08%	461,985
Dec 12, 2025	78.04	78.07	77.97	78.02	77.60	-0.27%	289,052
Dec 11, 2025	78.39	78.39	78.21	78.23	77.81	-0.02%	283,176
Dec 10, 2025	77.94	78.25	77.94	78.24	77.82	0.32%	388,718
Dec 9, 2025	78.17	78.17	77.97	77.99	77.57	-0.06%	368,790
Dec 8, 2025	78.19	78.19	77.95	78.04	77.62	-0.15%	277,139
Dec 5, 2025	78.30	78.30	78.12	78.16	77.74	-0.15%	316,704
Dec 4, 2025	78.39	78.39	78.22	78.28	77.86	-0.17%	278,159
Dec 3, 2025	78.39	78.44	78.28	78.41	77.99	0.18%	360,052
Dec 2, 2025	78.23	78.30	78.17	78.27	77.85	0.10%	329,704
Dec 1, 2025	78.22	78.23	78.15	78.20	77.78	-0.74%	276,658
Nov 28, 2025	78.82	78.89	78.72	78.77	78.07	-0.15%	257,320
Nov 26, 2025	78.70	78.89	78.67	78.89	78.19	0.14%	436,436
Nov 25, 2025	78.74	78.86	78.70	78.78	78.08	0.21%	392,583
Nov 24, 2025	78.53	78.63	78.51	78.62	77.92	0.17%	244,756
Nov 21, 2025	78.51	78.51	78.37	78.48	77.78	0.22%	255,410
Nov 20, 2025	78.32	78.36	78.25	78.31	77.61	0.17%	245,348
Nov 19, 2025	78.35	78.35	78.16	78.18	77.48	-0.07%	265,279
Nov 18, 2025	78.35	78.36	78.15	78.23	77.53	0.08%	289,970
Nov 17, 2025	78.15	78.21	78.09	78.17	77.47	0.06%	313,016
Nov 14, 2025	78.35	78.36	78.08	78.12	77.42	-0.15%	290,721
Nov 13, 2025	78.35	78.37	78.22	78.23	77.53	-0.26%	218,506
Nov 12, 2025	78.46	78.51	78.40	78.43	77.73	-0.04%	280,436
Nov 11, 2025	78.48	78.53	78.39	78.46	77.76	0.29%	255,252
Nov 10, 2025	78.25	78.32	78.19	78.23	77.53	-0.05%	257,115
Nov 7, 2025	78.30	78.39	78.22	78.27	77.57	-0.05%	244,415
Nov 6, 2025	78.30	78.36	78.22	78.31	77.61	0.40%	315,510
Nov 5, 2025	78.25	78.28	77.97	78.00	77.31	-0.29%	406,825
Nov 4, 2025	78.31	78.34	78.20	78.23	77.53	0.04%	3,656,420
Nov 3, 2025	78.24	78.25	78.12	78.20	77.50	-0.46%	332,883
Oct 31, 2025	78.64	78.72	78.51	78.56	77.58	-0.07%	517,574
Oct 30, 2025	78.56	78.72	78.54	78.62	77.63	-0.17%	376,026
Oct 29, 2025	79.13	79.13	78.74	78.75	77.76	-0.49%	348,529
Oct 28, 2025	79.06	79.17	79.06	79.14	78.14	0.08%	259,345
Oct 27, 2025	78.99	79.09	78.91	79.07	78.08	0.06%	371,812
Oct 24, 2025	79.14	79.14	78.94	79.03	78.04	0.10%	316,553