|
|
Closing price on 1/11/2024
|
|
| Open |
7.88 |
| High |
8.30 |
| Low |
7.88 |
| Volume |
1,969,000 |
| Split-adjusted Price |
8.08 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2024
|
+0.06 / +0.75%
|
7.88
|
8.30
|
7.88
|
8.08
|
8.01
|
8.08
|
1,969,000
|
|
|
1/10/2024
|
-0.11 / -1.35%
|
8.18
|
8.18
|
8.01
|
8.02
|
8.03
|
8.02
|
3,300
|
|
|
1/9/2024
|
0.00 / 0.00%
|
8.13
|
8.18
|
8.05
|
8.13
|
8.08
|
8.13
|
15,000
|
|
|
1/8/2024
|
+0.01 / +0.12%
|
8.06
|
8.20
|
8.03
|
8.13
|
8.06
|
8.13
|
13,500
|
|
|
1/5/2024
|
-0.08 / -0.98%
|
8.19
|
8.19
|
8.00
|
8.12
|
8.04
|
8.12
|
13,700
|
|
|
1/4/2024
|
-0.07 / -0.85%
|
8.29
|
8.29
|
8.05
|
8.20
|
8.13
|
8.20
|
5,400
|
|
|
1/3/2024
|
+0.02 / +0.24%
|
8.23
|
8.48
|
8.11
|
8.27
|
8.24
|
8.27
|
23,700
|
|
|
1/2/2024
|
+0.20 / +2.48%
|
8.02
|
8.27
|
8.02
|
8.25
|
8.14
|
8.25
|
27,600
|
|
|
12/29/2023
|
+0.02 / +0.25%
|
8.20
|
8.20
|
7.91
|
8.05
|
8.05
|
8.05
|
19,700
|
|
|
12/28/2023
|
+0.05 / +0.63%
|
7.91
|
8.06
|
7.90
|
8.03
|
7.91
|
8.03
|
458,600
|
|
|
12/27/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.87
|
7.98
|
7.94
|
7.98
|
1,685,500
|
|
|
12/26/2023
|
-0.02 / -0.25%
|
8.14
|
8.14
|
7.91
|
7.98
|
7.97
|
7.98
|
2,600
|
|
|
12/25/2023
|
-0.10 / -1.23%
|
8.14
|
8.14
|
7.83
|
8.00
|
7.91
|
8.00
|
12,900
|
|
|
12/22/2023
|
-0.06 / -0.74%
|
8.27
|
8.27
|
7.88
|
8.10
|
7.95
|
8.10
|
9,100
|
|
|
12/21/2023
|
-0.01 / -0.12%
|
8.17
|
8.17
|
8.10
|
8.16
|
8.10
|
8.16
|
6,600
|
|
|
12/20/2023
|
+0.10 / +1.24%
|
8.07
|
8.17
|
8.07
|
8.17
|
8.15
|
8.17
|
1,800
|
|
|
12/19/2023
|
+0.10 / +1.25%
|
7.89
|
8.09
|
7.88
|
8.07
|
7.91
|
8.07
|
7,300
|
|
|
12/18/2023
|
-0.13 / -1.60%
|
8.10
|
8.10
|
7.97
|
7.97
|
8.00
|
7.97
|
11,200
|
|
|
12/15/2023
|
+0.09 / +1.12%
|
7.94
|
8.13
|
7.94
|
8.10
|
7.97
|
8.10
|
3,400
|
|
|
12/14/2023
|
-0.09 / -1.11%
|
8.07
|
8.28
|
8.01
|
8.01
|
8.06
|
8.01
|
20,900
|
|
|
12/13/2023
|
-0.04 / -0.49%
|
8.10
|
8.14
|
8.10
|
8.10
|
8.11
|
8.10
|
6,700
|
|
|
12/12/2023
|
-0.03 / -0.37%
|
8.12
|
8.34
|
8.12
|
8.14
|
8.14
|
8.14
|
10,500
|
|
|
12/11/2023
|
-0.08 / -0.97%
|
8.19
|
8.20
|
8.15
|
8.17
|
8.17
|
8.17
|
15,300
|
|
|
12/8/2023
|
-0.07 / -0.84%
|
8.21
|
8.30
|
8.20
|
8.25
|
8.23
|
8.25
|
7,000
|
|
|
12/7/2023
|
+0.09 / +1.09%
|
8.23
|
8.35
|
8.14
|
8.32
|
8.19
|
8.32
|
7,300
|
|
|
12/6/2023
|
+0.03 / +0.37%
|
8.10
|
8.25
|
8.03
|
8.23
|
8.18
|
8.23
|
20,900
|
|
|
12/5/2023
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.15
|
8.20
|
8.21
|
8.20
|
12,200
|
|
|
12/4/2023
|
+0.20 / +2.50%
|
8.01
|
8.29
|
8.00
|
8.20
|
8.09
|
8.20
|
15,100
|
|
|
12/1/2023
|
-0.20 / -2.44%
|
7.91
|
8.19
|
7.69
|
8.00
|
7.83
|
8.00
|
13,200
|
|
|
11/30/2023
|
+0.04 / +0.49%
|
7.81
|
8.49
|
7.81
|
8.20
|
8.14
|
8.20
|
6,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,749,800
|
6.30
|
6.78%
|
|
|
|
AGG
|
2,723,600
|
27.15
|
1.69%
|
|
|
|
API
|
2,304,600
|
9.10
|
3.41%
|
|
|
|
ASM
|
2,441,100
|
12.00
|
0.42%
|
|
|
|
BCR
|
2,296,100
|
6.70
|
0.00%
|
|
|
|
BII
|
844,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
|
C21
|
500
|
16.00
|
5.96%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|