|
|
Closing price on 10/7/2022
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
7.65 |
| Volume |
117,100 |
| Split-adjusted Price |
7.82 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2022
|
+0.35 / +2.94%
|
11.90
|
12.25
|
11.30
|
12.25
|
11.90
|
12.25
|
34,100
|
|
|
9/8/2022
|
-0.10 / -0.83%
|
12.35
|
12.35
|
11.80
|
11.90
|
11.92
|
11.90
|
37,700
|
|
|
9/7/2022
|
-0.55 / -4.38%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.11
|
12.00
|
93,000
|
|
|
9/6/2022
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.30
|
12.55
|
12.47
|
12.55
|
13,000
|
|
|
9/5/2022
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.35
|
12.60
|
12.53
|
12.60
|
33,600
|
|
|
8/31/2022
|
+0.20 / +1.64%
|
12.20
|
12.90
|
12.20
|
12.40
|
12.61
|
12.40
|
41,500
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.20
|
12.20
|
12.37
|
12.20
|
53,800
|
|
|
8/29/2022
|
-0.75 / -5.79%
|
12.30
|
12.80
|
12.20
|
12.20
|
12.35
|
12.20
|
141,500
|
|
|
8/26/2022
|
-0.95 / -6.83%
|
13.90
|
13.90
|
12.95
|
12.95
|
13.30
|
12.95
|
202,500
|
|
|
8/25/2022
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.65
|
13.90
|
14.13
|
13.90
|
249,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|