|
|
Closing price on 11/4/2022
|
|
| Open |
7.32 |
| High |
7.48 |
| Low |
7.21 |
| Volume |
1,517,400 |
| Split-adjusted Price |
7.44 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2022
|
-0.02 / -0.24%
|
8.20
|
8.20
|
8.05
|
8.18
|
8.06
|
8.18
|
2,300
|
|
|
10/18/2022
|
+0.18 / +2.24%
|
8.01
|
8.30
|
8.01
|
8.20
|
8.12
|
8.20
|
28,600
|
|
|
10/17/2022
|
-0.26 / -3.14%
|
8.55
|
8.59
|
8.02
|
8.02
|
8.29
|
8.02
|
5,200
|
|
|
10/14/2022
|
+0.26 / +3.24%
|
8.00
|
8.35
|
8.00
|
8.28
|
8.00
|
8.28
|
12,400
|
|
|
10/13/2022
|
+0.02 / +0.25%
|
8.01
|
8.03
|
7.81
|
8.02
|
7.97
|
8.02
|
13,400
|
|
|
10/12/2022
|
+0.20 / +2.56%
|
7.46
|
8.00
|
7.46
|
8.00
|
7.85
|
8.00
|
109,700
|
|
|
10/11/2022
|
-0.25 / -3.11%
|
8.00
|
8.19
|
7.80
|
7.80
|
7.92
|
7.80
|
29,300
|
|
|
10/10/2022
|
+0.23 / +2.94%
|
7.40
|
8.05
|
7.30
|
8.05
|
7.71
|
8.05
|
37,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|