VCRB(VCRB)
VCRB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $73.51 | $73.67 | $73.45 | $73.61 | 234,455 |
| 10/13/2026 | $73.77 | $73.80 | $73.68 | $73.74 | 1.55M |
| 10/12/2026 | $73.60 | $73.72 | $73.60 | $73.70 | 481,849 |
| 10/9/2026 | $73.52 | $73.68 | $73.49 | $73.68 | 986,227 |
| 10/8/2026 | $73.35 | $73.65 | $73.29 | $73.61 | 1.31M |
| 10/7/2026 | $73.16 | $73.47 | $73.09 | $73.40 | 1.30M |
| 10/6/2026 | $73.33 | $73.52 | $73.30 | $73.41 | 825,645 |
| 10/5/2026 | $73.25 | $73.37 | $73.14 | $73.29 | 879,419 |
| 10/2/2026 | $73.68 | $73.71 | $73.31 | $73.36 | 660,303 |
| 10/1/2026 | $73.15 | $73.58 | $73.11 | $73.48 | 936,300 |
| 9/30/2026 | $73.76 | $73.76 | $73.52 | $73.62 | 938,811 |
| 9/29/2026 | $73.83 | $73.85 | $73.50 | $73.70 | 1.65M |
| 9/28/2026 | $73.85 | $73.92 | $73.69 | $73.77 | 1.14M |
| 9/25/2026 | $74.01 | $74.17 | $73.86 | $74.13 | 1.28M |
| 9/24/2026 | $74.34 | $74.42 | $74.02 | $74.02 | 1.04M |
| 9/23/2026 | $74.90 | $74.91 | $74.27 | $74.39 | 1.63M |
| 9/22/2026 | $74.95 | $75.05 | $74.90 | $74.99 | 507,112 |
| 9/21/2026 | $74.95 | $74.98 | $74.89 | $74.98 | 597,900 |
| 9/18/2026 | $74.95 | $74.95 | $74.75 | $74.76 | 887,400 |
| 9/17/2026 | $74.99 | $75.04 | $74.91 | $75.03 | 647,245 |
| 9/16/2026 | $74.81 | $74.98 | $74.72 | $74.73 | 639,825 |
| 9/15/2026 | $74.73 | $74.75 | $74.66 | $74.73 | 1.49M |
| 9/14/2026 | $74.72 | $74.95 | $74.64 | $74.77 | 522,734 |
| 9/11/2026 | $74.97 | $75.06 | $74.78 | $74.80 | 746,598 |
| 9/10/2026 | $75.10 | $75.13 | $74.88 | $74.90 | 920,736 |
| 9/9/2026 | $75.46 | $75.55 | $75.31 | $75.40 | 682,148 |
| 9/8/2026 | $75.56 | $75.64 | $75.46 | $75.55 | 473,739 |
| 9/4/2026 | $75.56 | $75.67 | $75.56 | $75.60 | 510,000 |
| 9/3/2026 | $75.69 | $75.70 | $75.58 | $75.58 | 564,644 |
| 9/2/2026 | $75.52 | $75.52 | $75.40 | $75.50 | 998,200 |
| 9/1/2026 | $75.50 | $75.64 | $75.42 | $75.46 | 599,900 |
| 8/31/2026 | $75.99 | $76.02 | $75.85 | $75.90 | 3.00M |
| 8/28/2026 | $76.22 | $76.33 | $76.03 | $76.06 | 508,871 |
| 8/27/2026 | $76.31 | $76.36 | $76.25 | $76.30 | 427,318 |
| 8/26/2026 | $76.28 | $76.33 | $76.25 | $76.32 | 679,343 |
| 8/25/2026 | $76.29 | $76.42 | $76.23 | $76.41 | 579,600 |
| 8/24/2026 | $76.03 | $76.13 | $76.02 | $76.07 | 460,246 |
| 8/21/2026 | $76.03 | $76.03 | $75.92 | $75.94 | 405,100 |
| 8/20/2026 | $76.07 | $76.15 | $76.00 | $76.07 | 560,814 |
| 8/19/2026 | $76.13 | $76.27 | $76.09 | $76.27 | 420,474 |
| 8/18/2026 | $75.81 | $75.95 | $75.78 | $75.93 | 415,135 |
| 8/17/2026 | $75.94 | $76.01 | $75.85 | $75.88 | 426,710 |
| 8/14/2026 | $76.11 | $76.17 | $75.99 | $76.04 | 1.12M |
| 8/13/2026 | $76.17 | $76.33 | $76.14 | $76.19 | 516,526 |
| 8/12/2026 | $76.11 | $76.11 | $75.95 | $75.97 | 536,704 |
| 8/11/2026 | $75.94 | $76.01 | $75.89 | $75.90 | 414,473 |
| 8/10/2026 | $76.01 | $76.02 | $75.84 | $75.85 | 496,347 |
| 8/7/2026 | $76.11 | $76.15 | $76.02 | $76.08 | 397,549 |
| 8/6/2026 | $76.09 | $76.09 | $75.92 | $75.96 | 567,629 |
| 8/5/2026 | $76.17 | $76.28 | $76.08 | $76.17 | 494,620 |
| 8/4/2026 | $76.04 | $76.10 | $75.99 | $76.09 | 561,613 |
| 8/3/2026 | $75.71 | $75.81 | $75.69 | $75.79 | 624,521 |
| 7/31/2026 | $76.02 | $76.02 | $75.83 | $75.90 | 759,600 |
| 7/30/2026 | $76.13 | $76.15 | $76.03 | $76.07 | 298,447 |
| 7/29/2026 | $76.28 | $76.32 | $76.06 | $76.08 | 381,100 |
| 7/28/2026 | $76.24 | $76.36 | $76.21 | $76.31 | 584,620 |
| 7/27/2026 | $76.16 | $76.18 | $76.09 | $76.15 | 361,657 |
| 7/24/2026 | $75.94 | $76.14 | $75.94 | $76.01 | 544,237 |
| 7/23/2026 | $75.93 | $75.97 | $75.90 | $75.94 | 676,100 |
| 7/22/2026 | $76.21 | $76.24 | $76.13 | $76.14 | 397,300 |
| 7/21/2026 | $76.36 | $76.36 | $76.22 | $76.28 | 454,007 |
| 7/20/2026 | $76.58 | $76.58 | $76.36 | $76.41 | 359,529 |
| 7/17/2026 | $76.67 | $76.70 | $76.57 | $76.58 | 354,922 |
| 7/16/2026 | $76.48 | $76.57 | $76.43 | $76.54 | 533,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
