|
|
Closing price on 10/21/2022
|
|
| Open |
7.90 |
| High |
8.15 |
| Low |
7.70 |
| Volume |
85,100 |
| Split-adjusted Price |
8.13 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-0.04 / -0.49%
|
7.90
|
8.15
|
7.70
|
8.13
|
7.90
|
8.13
|
85,100
|
|
|
10/20/2022
|
-0.01 / -0.12%
|
8.00
|
8.17
|
8.00
|
8.17
|
8.03
|
8.17
|
500
|
|
|
10/19/2022
|
-0.02 / -0.24%
|
8.20
|
8.20
|
8.05
|
8.18
|
8.06
|
8.18
|
2,300
|
|
|
10/18/2022
|
+0.18 / +2.24%
|
8.01
|
8.30
|
8.01
|
8.20
|
8.12
|
8.20
|
28,600
|
|
|
10/17/2022
|
-0.26 / -3.14%
|
8.55
|
8.59
|
8.02
|
8.02
|
8.29
|
8.02
|
5,200
|
|
|
10/14/2022
|
+0.26 / +3.24%
|
8.00
|
8.35
|
8.00
|
8.28
|
8.00
|
8.28
|
12,400
|
|
|
10/13/2022
|
+0.02 / +0.25%
|
8.01
|
8.03
|
7.81
|
8.02
|
7.97
|
8.02
|
13,400
|
|
|
10/12/2022
|
+0.20 / +2.56%
|
7.46
|
8.00
|
7.46
|
8.00
|
7.85
|
8.00
|
109,700
|
|
|
10/11/2022
|
-0.25 / -3.11%
|
8.00
|
8.19
|
7.80
|
7.80
|
7.92
|
7.80
|
29,300
|
|
|
10/10/2022
|
+0.23 / +2.94%
|
7.40
|
8.05
|
7.30
|
8.05
|
7.71
|
8.05
|
37,800
|
|
|
10/7/2022
|
-0.39 / -4.75%
|
8.50
|
8.60
|
7.65
|
7.82
|
7.95
|
7.82
|
117,100
|
|
|
10/6/2022
|
-0.44 / -5.09%
|
8.65
|
8.65
|
8.19
|
8.21
|
8.42
|
8.21
|
16,900
|
|
|
10/5/2022
|
+0.12 / +1.41%
|
8.56
|
9.00
|
8.56
|
8.65
|
8.63
|
8.65
|
1,025,590
|
|
|
10/4/2022
|
-0.40 / -4.48%
|
8.94
|
8.95
|
8.32
|
8.53
|
8.53
|
8.53
|
19,600
|
|
|
10/3/2022
|
-0.67 / -6.98%
|
9.50
|
9.50
|
8.93
|
8.93
|
9.07
|
8.93
|
56,600
|
|
|
9/30/2022
|
-0.24 / -2.44%
|
9.84
|
9.84
|
9.36
|
9.60
|
9.51
|
9.60
|
21,800
|
|
|
9/29/2022
|
+0.04 / +0.41%
|
10.30
|
10.30
|
9.70
|
9.84
|
9.88
|
9.84
|
14,100
|
|
|
9/28/2022
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
9.80
|
16,000
|
|
|
9/27/2022
|
-0.05 / -0.50%
|
10.05
|
10.25
|
9.80
|
10.00
|
10.02
|
10.00
|
9,700
|
|
|
9/26/2022
|
-0.75 / -6.94%
|
10.70
|
10.70
|
10.05
|
10.05
|
10.21
|
10.05
|
40,700
|
|
|
9/23/2022
|
-0.20 / -1.82%
|
10.60
|
11.10
|
10.60
|
10.80
|
10.90
|
10.80
|
11,100
|
|
|
9/22/2022
|
-0.15 / -1.35%
|
11.30
|
11.30
|
10.80
|
11.00
|
10.94
|
11.00
|
8,000
|
|
|
9/21/2022
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.75
|
11.15
|
11.07
|
11.15
|
9,100
|
|
|
9/20/2022
|
+0.45 / +4.21%
|
10.50
|
11.40
|
10.50
|
11.15
|
10.74
|
11.15
|
30,800
|
|
|
9/19/2022
|
-0.80 / -6.96%
|
11.30
|
12.20
|
10.70
|
10.70
|
11.09
|
10.70
|
42,500
|
|
|
9/16/2022
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.68
|
11.50
|
20,500
|
|
|
9/15/2022
|
+0.20 / +1.69%
|
11.80
|
12.25
|
11.80
|
12.00
|
12.05
|
12.00
|
19,400
|
|
|
9/14/2022
|
-0.20 / -1.67%
|
11.95
|
12.00
|
11.70
|
11.80
|
11.84
|
11.80
|
29,600
|
|
|
9/13/2022
|
-0.10 / -0.83%
|
12.15
|
12.15
|
11.85
|
12.00
|
11.96
|
12.00
|
9,100
|
|
|
9/12/2022
|
-0.15 / -1.22%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.23
|
12.10
|
22,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|