|
|
Closing price on 1/7/2025
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
21,800 |
| Split-adjusted Price |
11.00 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
-0.20 / -1.79%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.20
|
11.00
|
21,800
|
|
|
1/6/2025
|
-0.40 / -3.45%
|
11.00
|
12.00
|
10.90
|
11.20
|
11.26
|
11.20
|
11,300
|
|
|
1/3/2025
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.73
|
11.60
|
8,900
|
|
|
1/2/2025
|
0.00 / 0.00%
|
11.55
|
11.85
|
11.50
|
11.60
|
11.57
|
11.60
|
11,700
|
|
|
12/31/2024
|
+0.05 / +0.43%
|
11.65
|
12.00
|
11.25
|
11.60
|
11.60
|
11.60
|
8,800
|
|
|
12/30/2024
|
+0.15 / +1.32%
|
11.40
|
11.75
|
11.40
|
11.55
|
11.44
|
11.55
|
5,302,500
|
|
|
12/27/2024
|
-0.20 / -1.72%
|
11.60
|
11.80
|
11.10
|
11.40
|
11.58
|
11.40
|
18,000
|
|
|
12/26/2024
|
-0.30 / -2.52%
|
11.95
|
11.95
|
11.55
|
11.60
|
11.69
|
11.60
|
10,200
|
|
|
12/25/2024
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.93
|
11.90
|
36,500
|
|
|
12/24/2024
|
-0.30 / -2.48%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.85
|
11.80
|
56,800
|
|
|
12/23/2024
|
-0.10 / -0.82%
|
11.70
|
12.70
|
11.70
|
12.10
|
11.89
|
12.10
|
17,800
|
|
|
12/20/2024
|
+0.50 / +4.27%
|
12.20
|
12.25
|
11.55
|
12.20
|
12.05
|
12.20
|
67,500
|
|
|
12/19/2024
|
-0.30 / -2.50%
|
11.70
|
11.95
|
11.60
|
11.70
|
11.69
|
11.70
|
48,300
|
|
|
12/18/2024
|
+0.15 / +1.27%
|
11.85
|
12.20
|
11.60
|
12.00
|
11.78
|
12.00
|
32,400
|
|
|
12/17/2024
|
-0.60 / -4.82%
|
12.10
|
12.45
|
11.80
|
11.85
|
11.96
|
11.85
|
50,600
|
|
|
12/16/2024
|
-0.05 / -0.40%
|
11.90
|
12.85
|
11.90
|
12.45
|
12.24
|
12.45
|
19,400
|
|
|
12/13/2024
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.70
|
12.50
|
11.97
|
12.50
|
93,200
|
|
|
12/12/2024
|
-0.90 / -6.72%
|
13.40
|
13.50
|
12.50
|
12.50
|
12.67
|
12.50
|
60,700
|
|
|
12/11/2024
|
+0.70 / +5.51%
|
12.90
|
13.55
|
12.80
|
13.40
|
13.38
|
13.40
|
219,800
|
|
|
12/10/2024
|
+0.80 / +6.72%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.68
|
12.70
|
171,300
|
|
|
12/9/2024
|
+0.75 / +6.73%
|
11.20
|
11.90
|
11.00
|
11.90
|
11.57
|
11.90
|
71,600
|
|
|
12/6/2024
|
-0.20 / -1.76%
|
11.20
|
11.80
|
11.15
|
11.15
|
11.26
|
11.15
|
21,400
|
|
|
12/5/2024
|
-0.20 / -1.73%
|
11.30
|
11.80
|
11.20
|
11.35
|
11.41
|
11.35
|
70,100
|
|
|
12/4/2024
|
+0.30 / +2.67%
|
11.60
|
11.75
|
11.50
|
11.55
|
11.62
|
11.55
|
67,600
|
|
|
12/3/2024
|
-0.15 / -1.32%
|
11.25
|
11.80
|
11.25
|
11.25
|
11.34
|
11.25
|
45,700
|
|
|
12/2/2024
|
+0.15 / +1.33%
|
10.95
|
11.60
|
10.90
|
11.40
|
11.38
|
11.40
|
79,800
|
|
|
11/29/2024
|
-0.55 / -4.66%
|
11.90
|
11.90
|
11.20
|
11.25
|
11.44
|
11.25
|
64,700
|
|
|
11/28/2024
|
-0.15 / -1.26%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.63
|
11.80
|
21,200
|
|
|
11/27/2024
|
+0.25 / +2.14%
|
11.15
|
12.00
|
11.15
|
11.95
|
11.79
|
11.95
|
95,800
|
|
|
11/26/2024
|
-0.45 / -3.70%
|
12.15
|
12.40
|
11.60
|
11.70
|
12.02
|
11.70
|
106,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|