Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Vulcan Materials Company(Holding Company)
VMC
NYSE
294.87
As of: 2025-12-05
+1.22 (+0.42%)
vs. previous close
Market
NYSE
Latest Volume
846,640
Symbol
VMC
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 55.4 · Positive momentum (RSI2 81.4, RSI7 61.5)
Uptrend (ADX 11.4)
Low volatility (~0%)
Normal trading value (~2.5B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
55.4 / 81.4 / 61.5
RSI 55.4 · Positive momentum (RSI2 81.4, RSI7 61.5)
StochRSI (K/D)
76.5 / 69.5
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.47 / -0.56 / 1.04
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
291 / 291 / 286
Short / mid / long-term trend structure
ADX14 / ADX7
11.4 / 19.5
Uptrend (ADX 11.4)
BBW
0.02%
Low volatility (~0%)
ATR14_n
1.91%
Average daily range (as % of price)
CCI20
70.9
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
55.2%
Up days
44.8%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 294.87 | 55.40 | 81.43 | 61.53 | 76.5 | 69.5 | 0.4749 | -0.5614 | 1.0363 | 291.12 | 290.90 | 285.66 | 11.4 | 19.5 | 0.0722 | 0.0191 | 70.9 | 1,345.1% | 1,392.3% | 57,384,492 | 2,450,717 |
| 2025-12-04 | 293.65 | 53.85 | 69.89 | 58.53 | 67.5 | 68.7 | 0.1875 | -0.8205 | 1.0080 | 290.73 | 290.76 | 285.50 | 11.3 | 19.1 | 0.0708 | 0.0194 | 49.8 | -1,300.5% | -1,269.0% | 56,537,852 | 625,815 |
| 2025-12-03 | 292.59 | 52.52 | 58.75 | 55.98 | 64.4 | 75.8 | -0.0578 | -1.0725 | 1.0147 | 290.42 | 290.67 | 285.36 | 11.7 | 21.0 | 0.0703 | 0.0200 | 48.4 | -1,231.2% | -1,148.0% | 55,791,594 | -797,145 |
| 2025-12-02 | 289.84 | 48.97 | 20.72 | 48.98 | 74.1 | 87.7 | -0.2621 | -1.3261 | 1.0641 | 290.19 | 290.60 | 285.24 | 12.2 | 23.2 | 0.0701 | 0.0203 | 19.1 | 4,456.3% | 4,356.8% | 54,933,775 | -1,357,060 |
| 2025-12-01 | 291.85 | 51.59 | 31.25 | 54.40 | 88.9 | 92.5 | -0.2390 | -1.5922 | 1.3532 | 290.23 | 290.63 | 285.17 | 13.1 | 26.7 | 0.0700 | 0.0203 | 56.0 | 12,715.4% | 12,303.5% | 55,912,037 | 339,772 |
| 2025-11-28 | 297.24 | 59.51 | 98.02 | 72.91 | 100.0 | 89.1 | -0.4108 | -1.9304 | 1.5197 | 290.06 | 290.59 | 285.05 | 13.2 | 27.8 | 0.0693 | 0.0200 | 97.0 | -5,854.2% | -5,823.9% | 56,588,739 | 1,862,679 |
| 2025-11-26 | 295.08 | 57.05 | 96.55 | 69.33 | 88.5 | 76.9 | -1.1728 | -2.3104 | 1.1375 | 289.30 | 290.36 | 284.85 | 12.5 | 25.0 | 0.0638 | 0.0210 | 75.8 | -1,508.3% | -1,439.9% | 56,290,835 | 348,959 |
| 2025-11-25 | 292.72 | 54.24 | 94.15 | 64.98 | 78.7 | 65.6 | -1.9085 | -2.5947 | 0.6863 | 288.70 | 290.20 | 284.68 | 11.9 | 22.1 | 0.0637 | 0.0216 | 33.8 | -3,040.0% | -2,906.0% | 55,572,265 | 632,455 |
| 2025-11-24 | 287.19 | 46.64 | 69.09 | 51.07 | 63.5 | 51.6 | -2.5794 | -2.7663 | 0.1869 | 288.27 | 290.11 | 284.54 | 11.8 | 20.8 | 0.0636 | 0.0221 | -14.8 | 2,133.1% | 2,106.1% | 54,726,060 | 1,743,455 |
| 2025-11-21 | 287.83 | 47.49 | 91.89 | 53.17 | 54.6 | 36.7 | -2.8352 | -2.8130 | -0.0222 | 288.39 | 290.21 | 284.50 | 12.7 | 22.9 | 0.0646 | 0.0229 | 0.1 | -4,880.1% | -4,846.8% | 55,941,876 | 3,912,808 |
| 2025-11-20 | 285.97 | 44.78 | 84.42 | 47.84 | 36.8 | 20.4 | -3.1856 | -2.8075 | -0.3781 | 288.45 | 290.29 | 284.44 | 13.5 | 24.4 | 0.0659 | 0.0232 | -10.9 | 10,525.7% | 10,651.4% | 54,939,810 | 3,832,394 |
| 2025-11-19 | 284.23 | 42.19 | 72.63 | 42.60 | 18.6 | 9.6 | -3.3971 | -2.7130 | -0.6841 | 288.71 | 290.44 | 284.41 | 14.4 | 26.5 | 0.0661 | 0.0232 | -57.2 | 346.0% | 432.6% | 52,982,605 | 491,685 |
| 2025-11-18 | 281.87 | 38.57 | 43.81 | 35.01 | 5.7 | 16.0 | -3.4405 | -2.5419 | -0.8986 | 289.18 | 290.65 | 284.42 | 14.3 | 27.5 | 0.0658 | 0.0238 | -83.4 | -3,338.3% | -3,295.7% | 52,029,068 | -1,455,046 |
| 2025-11-17 | 280.08 | 35.72 | 6.44 | 28.90 | 4.5 | 37.8 | -3.2056 | -2.3173 | -0.8883 | 289.95 | 290.95 | 284.46 | 13.7 | 26.5 | 0.0656 | 0.0243 | -103.8 | 3,929.9% | 3,905.0% | 51,107,416 | -3,704,951 |
| 2025-11-14 | 280.58 | 36.16 | 7.10 | 29.57 | 37.8 | 69.6 | -2.6768 | -2.0952 | -0.5816 | 290.99 | 291.32 | 284.53 | 12.7 | 23.8 | 0.0590 | 0.0250 | -99.3 | -2,522.6% | -2,614.9% | 52,490,920 | -3,310,819 |
2025-12-05
Close 294.87
RSI14 / RSI2 / RSI7
55.4 / 81.4 / 61.5
StochRSI K / D
76.5 / 69.5
MACD / Sig / Hist
0.475 / -0.561 / 1.036
EMA20 / 60 / 120
291 / 291 / 286
ADX14 / ADX7
11.4 / 19.5
BBW
0.0722
ATR14_n
0.0191
CCI20
70.9
VolChg1d
1,345.1%
ValChg1d
1,392.3%
OBV
57,384,492
OBV_Chg3d
2,450,717
2025-12-04
Close 293.65
RSI14 / RSI2 / RSI7
53.9 / 69.9 / 58.5
StochRSI K / D
67.5 / 68.7
MACD / Sig / Hist
0.188 / -0.821 / 1.008
EMA20 / 60 / 120
291 / 291 / 286
ADX14 / ADX7
11.3 / 19.1
BBW
0.0708
ATR14_n
0.0194
CCI20
49.8
VolChg1d
-1,300.5%
ValChg1d
-1,269.0%
OBV
56,537,852
OBV_Chg3d
625,815
2025-12-03
Close 292.59
RSI14 / RSI2 / RSI7
52.5 / 58.8 / 56.0
StochRSI K / D
64.4 / 75.8
MACD / Sig / Hist
-0.058 / -1.073 / 1.015
EMA20 / 60 / 120
290 / 291 / 285
ADX14 / ADX7
11.7 / 21.0
BBW
0.0703
ATR14_n
0.0200
CCI20
48.4
VolChg1d
-1,231.2%
ValChg1d
-1,148.0%
OBV
55,791,594
OBV_Chg3d
-797,145
2025-12-02
Close 289.84
RSI14 / RSI2 / RSI7
49.0 / 20.7 / 49.0
StochRSI K / D
74.1 / 87.7
MACD / Sig / Hist
-0.262 / -1.326 / 1.064
EMA20 / 60 / 120
290 / 291 / 285
ADX14 / ADX7
12.2 / 23.2
BBW
0.0701
ATR14_n
0.0203
CCI20
19.1
VolChg1d
4,456.3%
ValChg1d
4,356.8%
OBV
54,933,775
OBV_Chg3d
-1,357,060
2025-12-01
Close 291.85
RSI14 / RSI2 / RSI7
51.6 / 31.3 / 54.4
StochRSI K / D
88.9 / 92.5
MACD / Sig / Hist
-0.239 / -1.592 / 1.353
EMA20 / 60 / 120
290 / 291 / 285
ADX14 / ADX7
13.1 / 26.7
BBW
0.0700
ATR14_n
0.0203
CCI20
56.0
VolChg1d
12,715.4%
ValChg1d
12,303.5%
OBV
55,912,037
OBV_Chg3d
339,772
2025-11-28
Close 297.24
RSI14 / RSI2 / RSI7
59.5 / 98.0 / 72.9
StochRSI K / D
100.0 / 89.1
MACD / Sig / Hist
-0.411 / -1.930 / 1.520
EMA20 / 60 / 120
290 / 291 / 285
ADX14 / ADX7
13.2 / 27.8
BBW
0.0693
ATR14_n
0.0200
CCI20
97.0
VolChg1d
-5,854.2%
ValChg1d
-5,823.9%
OBV
56,588,739
OBV_Chg3d
1,862,679
2025-11-26
Close 295.08
RSI14 / RSI2 / RSI7
57.1 / 96.6 / 69.3
StochRSI K / D
88.5 / 76.9
MACD / Sig / Hist
-1.173 / -2.310 / 1.138
EMA20 / 60 / 120
289 / 290 / 285
ADX14 / ADX7
12.5 / 25.0
BBW
0.0638
ATR14_n
0.0210
CCI20
75.8
VolChg1d
-1,508.3%
ValChg1d
-1,439.9%
OBV
56,290,835
OBV_Chg3d
348,959
2025-11-25
Close 292.72
RSI14 / RSI2 / RSI7
54.2 / 94.2 / 65.0
StochRSI K / D
78.7 / 65.6
MACD / Sig / Hist
-1.909 / -2.595 / 0.686
EMA20 / 60 / 120
289 / 290 / 285
ADX14 / ADX7
11.9 / 22.1
BBW
0.0637
ATR14_n
0.0216
CCI20
33.8
VolChg1d
-3,040.0%
ValChg1d
-2,906.0%
OBV
55,572,265
OBV_Chg3d
632,455
2025-11-24
Close 287.19
RSI14 / RSI2 / RSI7
46.6 / 69.1 / 51.1
StochRSI K / D
63.5 / 51.6
MACD / Sig / Hist
-2.579 / -2.766 / 0.187
EMA20 / 60 / 120
288 / 290 / 285
ADX14 / ADX7
11.8 / 20.8
BBW
0.0636
ATR14_n
0.0221
CCI20
-14.8
VolChg1d
2,133.1%
ValChg1d
2,106.1%
OBV
54,726,060
OBV_Chg3d
1,743,455
2025-11-21
Close 287.83
RSI14 / RSI2 / RSI7
47.5 / 91.9 / 53.2
StochRSI K / D
54.6 / 36.7
MACD / Sig / Hist
-2.835 / -2.813 / -0.022
EMA20 / 60 / 120
288 / 290 / 284
ADX14 / ADX7
12.7 / 22.9
BBW
0.0646
ATR14_n
0.0229
CCI20
0.1
VolChg1d
-4,880.1%
ValChg1d
-4,846.8%
OBV
55,941,876
OBV_Chg3d
3,912,808
2025-11-20
Close 285.97
RSI14 / RSI2 / RSI7
44.8 / 84.4 / 47.8
StochRSI K / D
36.8 / 20.4
MACD / Sig / Hist
-3.186 / -2.808 / -0.378
EMA20 / 60 / 120
288 / 290 / 284
ADX14 / ADX7
13.5 / 24.4
BBW
0.0659
ATR14_n
0.0232
CCI20
-10.9
VolChg1d
10,525.7%
ValChg1d
10,651.4%
OBV
54,939,810
OBV_Chg3d
3,832,394
2025-11-19
Close 284.23
RSI14 / RSI2 / RSI7
42.2 / 72.6 / 42.6
StochRSI K / D
18.6 / 9.6
MACD / Sig / Hist
-3.397 / -2.713 / -0.684
EMA20 / 60 / 120
289 / 290 / 284
ADX14 / ADX7
14.4 / 26.5
BBW
0.0661
ATR14_n
0.0232
CCI20
-57.2
VolChg1d
346.0%
ValChg1d
432.6%
OBV
52,982,605
OBV_Chg3d
491,685
2025-11-18
Close 281.87
RSI14 / RSI2 / RSI7
38.6 / 43.8 / 35.0
StochRSI K / D
5.7 / 16.0
MACD / Sig / Hist
-3.441 / -2.542 / -0.899
EMA20 / 60 / 120
289 / 291 / 284
ADX14 / ADX7
14.3 / 27.5
BBW
0.0658
ATR14_n
0.0238
CCI20
-83.4
VolChg1d
-3,338.3%
ValChg1d
-3,295.7%
OBV
52,029,068
OBV_Chg3d
-1,455,046
2025-11-17
Close 280.08
RSI14 / RSI2 / RSI7
35.7 / 6.4 / 28.9
StochRSI K / D
4.5 / 37.8
MACD / Sig / Hist
-3.206 / -2.317 / -0.888
EMA20 / 60 / 120
290 / 291 / 284
ADX14 / ADX7
13.7 / 26.5
BBW
0.0656
ATR14_n
0.0243
CCI20
-103.8
VolChg1d
3,929.9%
ValChg1d
3,905.0%
OBV
51,107,416
OBV_Chg3d
-3,704,951
2025-11-14
Close 280.58
RSI14 / RSI2 / RSI7
36.2 / 7.1 / 29.6
StochRSI K / D
37.8 / 69.6
MACD / Sig / Hist
-2.677 / -2.095 / -0.582
EMA20 / 60 / 120
291 / 291 / 285
ADX14 / ADX7
12.7 / 23.8
BBW
0.0590
ATR14_n
0.0250
CCI20
-99.3
VolChg1d
-2,522.6%
ValChg1d
-2,614.9%
OBV
52,490,920
OBV_Chg3d
-3,310,819
