|
|
Closing price on 11/30/2022
|
|
| Open |
7.39 |
| High |
7.45 |
| Low |
6.96 |
| Volume |
307,800 |
| Split-adjusted Price |
7.11 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2022
|
-0.28 / -3.79%
|
7.39
|
7.45
|
6.96
|
7.11
|
7.16
|
7.11
|
307,800
|
|
|
11/29/2022
|
+0.22 / +3.07%
|
7.45
|
7.46
|
6.86
|
7.39
|
7.22
|
7.39
|
1,323,800
|
|
|
11/28/2022
|
+0.07 / +0.99%
|
7.10
|
7.46
|
7.10
|
7.17
|
7.29
|
7.17
|
15,600
|
|
|
11/25/2022
|
+0.13 / +1.87%
|
7.03
|
7.10
|
7.00
|
7.10
|
7.05
|
7.10
|
10,600
|
|
|
11/24/2022
|
-0.13 / -1.83%
|
6.65
|
7.06
|
6.65
|
6.97
|
6.71
|
6.97
|
8,700
|
|
|
11/23/2022
|
-0.10 / -1.39%
|
7.00
|
7.59
|
6.90
|
7.10
|
6.94
|
7.10
|
457,800
|
|
|
11/22/2022
|
+0.47 / +6.98%
|
6.73
|
7.20
|
6.73
|
7.20
|
7.19
|
7.20
|
19,000
|
|
|
11/21/2022
|
+0.44 / +7.00%
|
5.96
|
6.73
|
5.90
|
6.73
|
6.50
|
6.73
|
38,000
|
|
|
11/18/2022
|
-0.01 / -0.16%
|
6.62
|
6.62
|
6.00
|
6.29
|
6.25
|
6.29
|
8,000
|
|
|
11/17/2022
|
+0.33 / +5.53%
|
6.35
|
6.36
|
6.00
|
6.30
|
6.35
|
6.30
|
14,200
|
|
|
11/16/2022
|
+0.38 / +6.80%
|
5.20
|
5.98
|
5.20
|
5.97
|
5.58
|
5.97
|
21,600
|
|
|
11/15/2022
|
-0.42 / -6.99%
|
5.59
|
5.85
|
5.59
|
5.59
|
5.63
|
5.59
|
6,400
|
|
|
11/14/2022
|
-0.24 / -3.84%
|
5.89
|
6.25
|
5.82
|
6.01
|
5.84
|
6.01
|
20,600
|
|
|
11/11/2022
|
-0.01 / -0.16%
|
6.01
|
6.40
|
6.00
|
6.25
|
6.16
|
6.25
|
22,000
|
|
|
11/10/2022
|
-0.47 / -6.98%
|
6.75
|
6.75
|
6.26
|
6.26
|
6.44
|
6.26
|
20,200
|
|
|
11/9/2022
|
-0.17 / -2.46%
|
6.60
|
7.00
|
6.60
|
6.73
|
6.75
|
6.73
|
10,000
|
|
|
11/8/2022
|
-0.05 / -0.72%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.65
|
6.90
|
594,500
|
|
|
11/7/2022
|
-0.49 / -6.59%
|
7.50
|
7.56
|
6.92
|
6.95
|
6.96
|
6.95
|
3,790,000
|
|
|
11/4/2022
|
-0.05 / -0.67%
|
7.32
|
7.48
|
7.21
|
7.44
|
7.30
|
7.44
|
1,517,400
|
|
|
11/3/2022
|
-0.39 / -4.95%
|
7.55
|
7.56
|
7.49
|
7.49
|
7.52
|
7.49
|
6,600
|
|
|
11/2/2022
|
+0.18 / +2.34%
|
7.61
|
7.95
|
7.60
|
7.88
|
7.83
|
7.88
|
700
|
|
|
11/1/2022
|
+0.20 / +2.67%
|
7.85
|
7.87
|
7.50
|
7.70
|
7.70
|
7.70
|
1,400
|
|
|
10/31/2022
|
-0.53 / -6.60%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.51
|
7.50
|
5,100
|
|
|
10/28/2022
|
-0.07 / -0.86%
|
8.11
|
8.18
|
8.03
|
8.03
|
8.13
|
8.03
|
9,600
|
|
|
10/27/2022
|
+0.02 / +0.25%
|
7.55
|
8.10
|
7.53
|
8.10
|
7.74
|
8.10
|
19,900
|
|
|
10/26/2022
|
+0.19 / +2.41%
|
7.50
|
8.08
|
7.50
|
8.08
|
7.67
|
8.08
|
6,800
|
|
|
10/25/2022
|
+0.29 / +3.82%
|
7.49
|
7.89
|
7.07
|
7.89
|
7.11
|
7.89
|
15,000
|
|
|
10/24/2022
|
-0.53 / -6.52%
|
8.03
|
8.03
|
7.57
|
7.60
|
7.85
|
7.60
|
54,100
|
|
|
10/21/2022
|
-0.04 / -0.49%
|
7.90
|
8.15
|
7.70
|
8.13
|
7.90
|
8.13
|
85,100
|
|
|
10/20/2022
|
-0.01 / -0.12%
|
8.00
|
8.17
|
8.00
|
8.17
|
8.03
|
8.17
|
500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|