|
|
Closing price on 1/13/2021
|
|
| Open |
9.95 |
| High |
9.98 |
| Low |
9.70 |
| Volume |
745,600 |
| Split-adjusted Price |
9.95 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2021
|
0.00 / 0.00%
|
9.95
|
9.98
|
9.70
|
9.95
|
9.74
|
9.95
|
745,600
|
|
|
1/12/2021
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.70
|
9.95
|
9.84
|
9.95
|
386,800
|
|
|
1/11/2021
|
+0.19 / +1.94%
|
9.83
|
10.30
|
9.83
|
9.99
|
9.91
|
9.99
|
585,200
|
|
|
1/8/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
415,800
|
|
|
1/7/2021
|
+0.10 / +1.02%
|
9.65
|
10.00
|
9.65
|
9.90
|
9.76
|
9.90
|
532,300
|
|
|
1/6/2021
|
-0.18 / -1.80%
|
9.98
|
10.00
|
9.60
|
9.80
|
9.77
|
9.80
|
582,600
|
|
|
1/5/2021
|
-0.22 / -2.16%
|
10.20
|
10.60
|
9.90
|
9.98
|
10.12
|
9.98
|
828,400
|
|
|
1/4/2021
|
+0.64 / +6.69%
|
10.20
|
10.20
|
9.86
|
10.20
|
10.13
|
10.20
|
854,000
|
|
|
12/31/2020
|
+0.62 / +6.94%
|
8.85
|
9.56
|
8.85
|
9.56
|
9.42
|
9.56
|
645,650
|
|
|
12/30/2020
|
-0.16 / -1.76%
|
9.15
|
9.19
|
8.90
|
8.94
|
9.04
|
8.94
|
467,420
|
|
|
12/29/2020
|
0.00 / 0.00%
|
9.10
|
9.18
|
8.80
|
9.10
|
9.00
|
9.10
|
1,081,150
|
|
|
12/28/2020
|
0.00 / 0.00%
|
9.30
|
9.50
|
8.90
|
9.10
|
9.12
|
9.10
|
733,840
|
|
|
12/25/2020
|
-0.10 / -1.09%
|
9.00
|
9.35
|
8.70
|
9.10
|
9.13
|
9.10
|
4,113,310
|
|
|
12/24/2020
|
-0.09 / -0.97%
|
9.50
|
9.50
|
8.64
|
9.20
|
9.04
|
9.20
|
1,030,160
|
|
|
12/23/2020
|
+0.60 / +6.90%
|
9.29
|
9.29
|
9.21
|
9.29
|
9.29
|
9.29
|
5,618,360
|
|
|
12/22/2020
|
+0.56 / +6.89%
|
8.50
|
8.69
|
8.26
|
8.69
|
8.69
|
8.69
|
7,308,490
|
|
|
12/21/2020
|
+0.53 / +6.97%
|
8.13
|
8.13
|
7.90
|
8.13
|
8.09
|
8.13
|
1,571,380
|
|
|
12/18/2020
|
+0.23 / +3.12%
|
7.39
|
7.60
|
7.30
|
7.60
|
7.42
|
7.60
|
299,230
|
|
|
12/17/2020
|
-0.03 / -0.41%
|
7.49
|
7.49
|
7.30
|
7.37
|
7.37
|
7.37
|
186,760
|
|
|
12/16/2020
|
+0.10 / +1.37%
|
7.39
|
7.60
|
7.34
|
7.40
|
7.39
|
7.40
|
975,615
|
|
|
12/15/2020
|
-0.09 / -1.22%
|
7.39
|
7.39
|
7.25
|
7.30
|
7.32
|
7.30
|
773,210
|
|
|
12/14/2020
|
+0.14 / +1.93%
|
7.25
|
7.45
|
7.25
|
7.39
|
7.38
|
7.39
|
176,010
|
|
|
12/11/2020
|
-0.15 / -2.03%
|
7.39
|
7.39
|
7.25
|
7.25
|
7.29
|
7.25
|
464,410
|
|
|
12/10/2020
|
0.00 / 0.00%
|
7.31
|
7.67
|
7.30
|
7.40
|
7.50
|
7.40
|
616,310
|
|
|
12/9/2020
|
-0.10 / -1.33%
|
7.63
|
7.63
|
7.35
|
7.40
|
7.40
|
7.40
|
201,350
|
|
|
12/8/2020
|
+0.09 / +1.21%
|
7.73
|
7.85
|
7.41
|
7.50
|
7.67
|
7.50
|
262,350
|
|
|
12/7/2020
|
+0.48 / +6.93%
|
6.93
|
7.41
|
6.90
|
7.41
|
7.35
|
7.41
|
602,230
|
|
|
12/4/2020
|
-0.07 / -1.00%
|
7.10
|
7.10
|
6.86
|
6.93
|
7.01
|
6.93
|
123,250
|
|
|
12/3/2020
|
+0.26 / +3.86%
|
6.70
|
7.19
|
6.70
|
7.00
|
6.98
|
7.00
|
1,186,185
|
|
|
12/2/2020
|
0.00 / 0.00%
|
6.53
|
6.74
|
6.53
|
6.74
|
6.66
|
6.74
|
88,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|