|
|
Closing price on 10/26/2023
|
|
| Open |
7.35 |
| High |
7.36 |
| Low |
6.80 |
| Volume |
68,600 |
| Split-adjusted Price |
7.00 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-0.31 / -4.24%
|
7.35
|
7.36
|
6.80
|
7.00
|
6.85
|
7.00
|
68,600
|
|
|
10/25/2023
|
-0.38 / -4.94%
|
8.00
|
8.14
|
7.31
|
7.31
|
7.64
|
7.31
|
11,800
|
|
|
10/24/2023
|
+0.11 / +1.45%
|
7.59
|
7.69
|
7.59
|
7.69
|
7.63
|
7.69
|
3,100
|
|
|
10/23/2023
|
0.00 / 0.00%
|
7.61
|
7.97
|
7.58
|
7.58
|
7.59
|
7.58
|
5,300
|
|
|
10/20/2023
|
+0.08 / +1.07%
|
7.60
|
7.86
|
7.50
|
7.58
|
7.61
|
7.58
|
6,300
|
|
|
10/19/2023
|
-0.23 / -2.98%
|
7.73
|
8.00
|
7.41
|
7.50
|
7.48
|
7.50
|
14,500
|
|
|
10/18/2023
|
-0.48 / -5.85%
|
8.20
|
8.46
|
7.73
|
7.73
|
7.98
|
7.73
|
12,700
|
|
|
10/17/2023
|
-0.28 / -3.30%
|
8.27
|
8.49
|
8.21
|
8.21
|
8.28
|
8.21
|
132,400
|
|
|
10/16/2023
|
+0.10 / +1.19%
|
8.35
|
8.60
|
8.34
|
8.49
|
8.51
|
8.49
|
17,100
|
|
|
10/13/2023
|
-0.10 / -1.18%
|
8.42
|
8.42
|
8.19
|
8.39
|
8.26
|
8.39
|
51,900
|
|
|
10/12/2023
|
-0.01 / -0.12%
|
8.54
|
8.77
|
8.49
|
8.49
|
8.55
|
8.49
|
75,400
|
|
|
10/11/2023
|
-0.16 / -1.85%
|
8.66
|
8.99
|
8.41
|
8.50
|
8.54
|
8.50
|
33,600
|
|
|
10/10/2023
|
+0.15 / +1.76%
|
8.52
|
9.10
|
8.52
|
8.66
|
8.84
|
8.66
|
32,000
|
|
|
10/9/2023
|
+0.01 / +0.12%
|
8.50
|
8.75
|
8.50
|
8.51
|
8.66
|
8.51
|
3,300
|
|
|
10/6/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.29
|
8.50
|
8.46
|
8.50
|
24,300
|
|
|
10/5/2023
|
-0.29 / -3.30%
|
8.79
|
8.79
|
8.28
|
8.50
|
8.56
|
8.50
|
7,000
|
|
|
10/4/2023
|
+0.18 / +2.09%
|
8.10
|
8.80
|
8.05
|
8.79
|
8.16
|
8.79
|
8,900
|
|
|
10/3/2023
|
-0.39 / -4.33%
|
8.91
|
9.00
|
8.61
|
8.61
|
8.74
|
8.61
|
46,700
|
|
|
10/2/2023
|
+0.22 / +2.51%
|
8.88
|
9.00
|
8.83
|
9.00
|
8.87
|
9.00
|
26,600
|
|
|
9/29/2023
|
-0.22 / -2.44%
|
9.10
|
9.10
|
8.78
|
8.78
|
8.87
|
8.78
|
18,700
|
|
|
9/28/2023
|
-0.09 / -0.99%
|
9.09
|
9.09
|
9.00
|
9.00
|
9.01
|
9.00
|
26,400
|
|
|
9/27/2023
|
+0.09 / +1.00%
|
9.00
|
9.09
|
8.70
|
9.09
|
8.90
|
9.09
|
24,500
|
|
|
9/26/2023
|
+0.09 / +1.01%
|
8.65
|
9.20
|
8.50
|
9.00
|
8.90
|
9.00
|
48,000
|
|
|
9/25/2023
|
-0.60 / -6.31%
|
9.75
|
9.75
|
8.91
|
8.91
|
9.24
|
8.91
|
26,700
|
|
|
9/22/2023
|
-0.29 / -2.96%
|
9.78
|
10.00
|
9.50
|
9.51
|
9.62
|
9.51
|
28,100
|
|
|
9/21/2023
|
-0.19 / -1.90%
|
9.96
|
10.15
|
9.77
|
9.80
|
9.88
|
9.80
|
37,500
|
|
|
9/20/2023
|
+0.07 / +0.71%
|
10.20
|
10.20
|
9.71
|
9.99
|
9.97
|
9.99
|
35,900
|
|
|
9/19/2023
|
+0.11 / +1.12%
|
9.81
|
9.97
|
9.61
|
9.92
|
9.77
|
9.92
|
15,800
|
|
|
9/18/2023
|
-0.19 / -1.90%
|
9.90
|
9.90
|
9.81
|
9.81
|
9.83
|
9.81
|
51,300
|
|
|
9/15/2023
|
0.00 / 0.00%
|
9.75
|
10.20
|
9.75
|
10.00
|
9.91
|
10.00
|
26,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|