|
Closing price on 8/1/2025
|
|
Open |
13.35 |
High |
13.35 |
Low |
13.00 |
Volume |
10,900 |
Split-adjusted Price |
13.10 |
There is no data on 8/3/2025. Display data on 8/1/2025 instead.
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2025
|
-0.45 / -3.32%
|
13.35
|
13.35
|
13.00
|
13.10
|
13.14
|
13.10
|
10,900
|
|
7/31/2025
|
+0.45 / +3.44%
|
13.00
|
13.55
|
12.80
|
13.55
|
13.36
|
13.55
|
31,500
|
|
7/30/2025
|
+0.35 / +2.75%
|
12.80
|
13.10
|
12.45
|
13.10
|
12.79
|
13.10
|
29,500
|
|
7/29/2025
|
-0.85 / -6.25%
|
13.60
|
13.60
|
12.75
|
12.75
|
13.10
|
12.75
|
30,600
|
|
7/28/2025
|
+0.65 / +5.02%
|
12.95
|
13.60
|
12.95
|
13.60
|
13.32
|
13.60
|
70,500
|
|
7/25/2025
|
-0.05 / -0.38%
|
13.00
|
13.40
|
12.95
|
12.95
|
13.10
|
12.95
|
25,900
|
|
7/24/2025
|
+0.15 / +1.17%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.02
|
13.00
|
10,500
|
|
7/23/2025
|
+0.05 / +0.39%
|
12.85
|
13.35
|
12.80
|
12.85
|
13.00
|
12.85
|
35,800
|
|
7/22/2025
|
-0.45 / -3.40%
|
13.45
|
13.45
|
12.70
|
12.80
|
12.99
|
12.80
|
31,900
|
|
7/21/2025
|
-0.95 / -6.69%
|
13.90
|
13.95
|
13.25
|
13.25
|
13.34
|
13.25
|
1,536,500
|
|
7/18/2025
|
+0.65 / +4.80%
|
14.45
|
14.45
|
13.95
|
14.20
|
14.38
|
14.20
|
44,300
|
|
7/17/2025
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.26
|
13.55
|
181,300
|
|
7/16/2025
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.45
|
12.70
|
12.52
|
12.70
|
7,300
|
|
7/15/2025
|
-0.25 / -1.95%
|
12.85
|
12.85
|
12.45
|
12.60
|
12.52
|
12.60
|
36,900
|
|
7/14/2025
|
+0.20 / +1.58%
|
12.55
|
12.85
|
12.20
|
12.85
|
12.57
|
12.85
|
31,000
|
|
7/11/2025
|
+0.05 / +0.40%
|
12.95
|
12.95
|
12.50
|
12.65
|
12.59
|
12.65
|
16,100
|
|
7/10/2025
|
-0.25 / -1.95%
|
12.85
|
12.90
|
12.60
|
12.60
|
12.80
|
12.60
|
20,000
|
|
7/9/2025
|
+0.25 / +1.98%
|
12.60
|
12.85
|
12.50
|
12.85
|
12.65
|
12.85
|
7,000
|
|
7/8/2025
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.50
|
12.60
|
12.57
|
12.60
|
13,800
|
|
7/7/2025
|
-0.15 / -1.18%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.51
|
12.60
|
10,800
|
|
7/4/2025
|
+0.10 / +0.79%
|
12.65
|
12.75
|
12.50
|
12.75
|
12.59
|
12.75
|
16,400
|
|
7/3/2025
|
+0.05 / +0.40%
|
12.40
|
12.95
|
12.30
|
12.65
|
12.67
|
12.65
|
63,400
|
|
7/2/2025
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.60
|
12.60
|
12.61
|
12.60
|
29,500
|
|
7/1/2025
|
0.00 / 0.00%
|
12.60
|
12.95
|
12.50
|
12.60
|
12.54
|
12.60
|
10,200
|
|
6/30/2025
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.72
|
12.60
|
5,700
|
|
6/27/2025
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.02
|
13.00
|
48,500
|
|
6/26/2025
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
13.00
|
22,300
|
|
6/25/2025
|
+0.40 / +3.20%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.95
|
12.90
|
61,700
|
|
6/24/2025
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.53
|
12.50
|
12,700
|
|
6/23/2025
|
-0.05 / -0.39%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.58
|
12.70
|
5,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
654,100
|
6.60
|
1.54%
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|