|
|
Closing price on 11/20/2024
|
|
| Open |
10.20 |
| High |
11.20 |
| Low |
10.20 |
| Volume |
443,900 |
| Split-adjusted Price |
11.00 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
+0.50 / +4.76%
|
10.20
|
11.20
|
10.20
|
11.00
|
11.14
|
11.00
|
443,900
|
|
|
11/19/2024
|
+0.68 / +6.92%
|
10.50
|
10.50
|
9.83
|
10.50
|
10.48
|
10.50
|
439,600
|
|
|
11/18/2024
|
+0.64 / +6.97%
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
48,000
|
|
|
11/15/2024
|
+0.60 / +6.99%
|
9.00
|
9.18
|
8.89
|
9.18
|
9.15
|
9.18
|
89,500
|
|
|
11/14/2024
|
+0.56 / +6.98%
|
8.10
|
8.58
|
8.10
|
8.58
|
8.48
|
8.58
|
46,700
|
|
|
11/13/2024
|
-0.09 / -1.11%
|
8.11
|
8.50
|
7.60
|
8.02
|
7.98
|
8.02
|
6,600
|
|
|
11/12/2024
|
-0.60 / -6.89%
|
8.70
|
8.70
|
8.11
|
8.11
|
8.25
|
8.11
|
46,200
|
|
|
11/11/2024
|
-0.08 / -0.91%
|
8.28
|
8.79
|
8.28
|
8.71
|
8.31
|
8.71
|
23,600
|
|
|
11/8/2024
|
+0.13 / +1.50%
|
8.60
|
9.00
|
8.40
|
8.79
|
8.54
|
8.79
|
10,400
|
|
|
11/7/2024
|
-0.02 / -0.23%
|
8.68
|
8.95
|
8.50
|
8.66
|
8.60
|
8.66
|
8,500
|
|
|
11/6/2024
|
-0.28 / -3.13%
|
8.96
|
8.96
|
8.68
|
8.68
|
8.84
|
8.68
|
10,100
|
|
|
11/5/2024
|
+0.36 / +4.19%
|
8.41
|
9.20
|
8.41
|
8.96
|
8.94
|
8.96
|
20,800
|
|
|
11/4/2024
|
-0.20 / -2.27%
|
8.38
|
8.75
|
8.38
|
8.60
|
8.57
|
8.60
|
19,200
|
|
|
11/1/2024
|
-0.20 / -2.22%
|
8.53
|
9.29
|
8.53
|
8.80
|
8.90
|
8.80
|
25,700
|
|
|
10/31/2024
|
-0.10 / -1.10%
|
9.00
|
9.30
|
8.61
|
9.00
|
9.05
|
9.00
|
47,800
|
|
|
10/30/2024
|
+0.22 / +2.48%
|
9.45
|
9.45
|
8.60
|
9.10
|
9.00
|
9.10
|
52,400
|
|
|
10/29/2024
|
+0.58 / +6.99%
|
8.30
|
8.88
|
8.30
|
8.88
|
8.84
|
8.88
|
51,400
|
|
|
10/28/2024
|
+0.54 / +6.96%
|
7.50
|
8.30
|
7.50
|
8.30
|
8.21
|
8.30
|
4,075,800
|
|
|
10/25/2024
|
+0.16 / +2.11%
|
7.60
|
7.76
|
7.46
|
7.76
|
7.71
|
7.76
|
17,700
|
|
|
10/24/2024
|
+0.10 / +1.33%
|
7.47
|
7.75
|
7.43
|
7.60
|
7.56
|
7.60
|
1,000
|
|
|
10/23/2024
|
-0.07 / -0.92%
|
7.57
|
7.80
|
7.05
|
7.50
|
7.48
|
7.50
|
6,300
|
|
|
10/22/2024
|
0.00 / 0.00%
|
7.50
|
7.57
|
7.50
|
7.57
|
7.56
|
7.57
|
4,600
|
|
|
10/21/2024
|
0.00 / 0.00%
|
7.78
|
7.78
|
7.56
|
7.57
|
7.58
|
7.57
|
3,000
|
|
|
10/18/2024
|
+0.03 / +0.40%
|
7.50
|
7.57
|
7.50
|
7.57
|
7.51
|
7.57
|
4,530,320
|
|
|
10/17/2024
|
-0.05 / -0.66%
|
7.32
|
7.54
|
7.30
|
7.54
|
7.34
|
7.54
|
1,838,980
|
|
|
10/16/2024
|
+0.09 / +1.20%
|
7.41
|
7.70
|
7.31
|
7.59
|
7.46
|
7.59
|
2,846,100
|
|
|
10/15/2024
|
0.00 / 0.00%
|
7.40
|
7.78
|
7.40
|
7.50
|
7.47
|
7.50
|
105,200
|
|
|
10/14/2024
|
-0.38 / -4.82%
|
7.87
|
7.94
|
7.45
|
7.50
|
7.53
|
7.50
|
3,745,130
|
|
|
10/11/2024
|
-0.01 / -0.13%
|
7.51
|
7.88
|
7.51
|
7.88
|
7.78
|
7.88
|
1,600
|
|
|
10/10/2024
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.60
|
7.89
|
7.89
|
7.89
|
2,005,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|