|
Closing price on 10/5/2023
|
|
Open |
8.79 |
High |
8.79 |
Low |
8.28 |
Volume |
7,000 |
Split-adjusted Price |
8.50 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/14/2023
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.07
|
10.00
|
42,500
|
|
9/13/2023
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.15
|
10.40
|
10.29
|
10.40
|
69,900
|
|
9/12/2023
|
0.00 / 0.00%
|
10.25
|
10.45
|
10.20
|
10.45
|
10.30
|
10.45
|
97,000
|
|
9/11/2023
|
-0.40 / -3.69%
|
10.85
|
10.85
|
10.25
|
10.45
|
10.52
|
10.45
|
75,200
|
|
9/8/2023
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.70
|
10.85
|
10.79
|
10.85
|
47,500
|
|
9/7/2023
|
+0.20 / +1.88%
|
10.85
|
10.90
|
10.60
|
10.85
|
10.72
|
10.85
|
75,100
|
|
9/6/2023
|
-0.25 / -2.29%
|
10.90
|
10.95
|
10.55
|
10.65
|
10.74
|
10.65
|
43,100
|
|
9/5/2023
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.92
|
10.90
|
45,000
|
|
8/31/2023
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.83
|
11.00
|
73,000
|
|
8/30/2023
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.20
|
10.40
|
10.31
|
10.40
|
39,200
|
|
8/29/2023
|
+0.10 / +0.97%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.45
|
10.40
|
54,000
|
|
8/28/2023
|
+0.10 / +0.98%
|
10.25
|
10.30
|
10.00
|
10.30
|
10.16
|
10.30
|
46,400
|
|
8/25/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.95
|
10.20
|
10.07
|
10.20
|
47,900
|
|
8/24/2023
|
+0.25 / +2.46%
|
9.87
|
10.40
|
9.87
|
10.40
|
10.23
|
10.40
|
19,700
|
|
8/23/2023
|
-0.10 / -0.98%
|
10.25
|
10.50
|
9.86
|
10.15
|
10.08
|
10.15
|
18,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|