|
|
Closing price on 10/4/2024
|
|
| Open |
7.57 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
7,700 |
| Split-adjusted Price |
7.95 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
-0.05 / -0.63%
|
7.57
|
8.00
|
7.50
|
7.95
|
7.61
|
7.95
|
7,700
|
|
|
10/3/2024
|
+0.13 / +1.65%
|
7.79
|
8.09
|
7.79
|
8.00
|
7.87
|
8.00
|
1,600
|
|
|
10/2/2024
|
-0.08 / -1.01%
|
7.90
|
7.95
|
7.85
|
7.87
|
7.89
|
7.87
|
14,600
|
|
|
10/1/2024
|
-0.17 / -2.09%
|
7.90
|
8.16
|
7.90
|
7.95
|
8.04
|
7.95
|
11,500
|
|
|
9/30/2024
|
+0.21 / +2.65%
|
7.90
|
8.23
|
7.90
|
8.12
|
8.10
|
8.12
|
2,200
|
|
|
9/27/2024
|
-0.05 / -0.63%
|
7.85
|
8.04
|
7.85
|
7.91
|
7.96
|
7.91
|
10,900
|
|
|
9/26/2024
|
-0.09 / -1.12%
|
8.07
|
8.09
|
7.95
|
7.96
|
8.02
|
7.96
|
5,200
|
|
|
9/25/2024
|
0.00 / 0.00%
|
8.05
|
8.06
|
7.89
|
8.05
|
7.99
|
8.05
|
9,600
|
|
|
9/24/2024
|
0.00 / 0.00%
|
8.00
|
8.16
|
7.97
|
8.05
|
8.00
|
8.05
|
1,600
|
|
|
9/23/2024
|
-0.03 / -0.37%
|
7.95
|
8.06
|
7.95
|
8.05
|
8.01
|
8.05
|
7,100
|
|
|
9/20/2024
|
+0.08 / +1.00%
|
8.30
|
8.30
|
7.97
|
8.08
|
8.14
|
8.08
|
3,100
|
|
|
9/19/2024
|
+0.06 / +0.76%
|
7.95
|
8.06
|
7.95
|
8.00
|
7.99
|
8.00
|
5,900
|
|
|
9/18/2024
|
-0.06 / -0.75%
|
8.00
|
8.15
|
7.92
|
7.94
|
7.97
|
7.94
|
14,200
|
|
|
9/17/2024
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.02
|
8.00
|
11,900
|
|
|
9/16/2024
|
-0.02 / -0.25%
|
7.92
|
8.10
|
7.83
|
7.90
|
7.90
|
7.90
|
13,200
|
|
|
9/13/2024
|
-0.28 / -3.41%
|
7.92
|
8.20
|
7.92
|
7.92
|
7.93
|
7.92
|
8,100
|
|
|
9/12/2024
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.01
|
8.20
|
8.06
|
8.20
|
9,300
|
|
|
9/11/2024
|
-0.06 / -0.72%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.10
|
8.30
|
27,300
|
|
|
9/10/2024
|
-0.09 / -1.07%
|
8.18
|
8.45
|
8.18
|
8.36
|
8.33
|
8.36
|
2,800
|
|
|
9/9/2024
|
+0.11 / +1.32%
|
8.00
|
8.58
|
8.00
|
8.45
|
8.34
|
8.45
|
9,300
|
|
|
9/6/2024
|
+0.02 / +0.24%
|
8.40
|
8.40
|
8.02
|
8.34
|
8.13
|
8.34
|
5,200
|
|
|
9/5/2024
|
-0.11 / -1.30%
|
8.11
|
8.38
|
8.01
|
8.32
|
8.13
|
8.32
|
3,400
|
|
|
9/4/2024
|
-0.05 / -0.59%
|
8.48
|
8.48
|
7.89
|
8.43
|
8.01
|
8.43
|
15,700
|
|
|
8/30/2024
|
+0.17 / +2.05%
|
8.56
|
8.56
|
8.38
|
8.48
|
8.48
|
8.48
|
15,900
|
|
|
8/29/2024
|
+0.01 / +0.12%
|
8.31
|
8.45
|
8.30
|
8.31
|
8.33
|
8.31
|
20,300
|
|
|
8/28/2024
|
-0.30 / -3.49%
|
8.40
|
8.46
|
8.30
|
8.30
|
8.34
|
8.30
|
5,100
|
|
|
8/27/2024
|
+0.10 / +1.18%
|
8.47
|
8.60
|
8.36
|
8.60
|
8.48
|
8.60
|
10,500
|
|
|
8/26/2024
|
-0.18 / -2.07%
|
8.50
|
8.68
|
8.50
|
8.50
|
8.51
|
8.50
|
49,500
|
|
|
8/23/2024
|
-0.02 / -0.23%
|
8.70
|
8.70
|
8.50
|
8.68
|
8.58
|
8.68
|
3,700
|
|
|
8/22/2024
|
+0.19 / +2.23%
|
8.95
|
8.95
|
8.60
|
8.70
|
8.75
|
8.70
|
2,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|