|
|
Closing price on 12/26/2022
|
|
| Open |
8.60 |
| High |
8.81 |
| Low |
7.90 |
| Volume |
821,800 |
| Split-adjusted Price |
8.00 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-0.29 / -3.50%
|
8.60
|
8.81
|
7.90
|
8.00
|
8.44
|
8.00
|
821,800
|
|
|
12/23/2022
|
+0.54 / +6.97%
|
8.28
|
8.29
|
8.00
|
8.29
|
8.26
|
8.29
|
549,500
|
|
|
12/22/2022
|
+0.50 / +6.90%
|
7.55
|
7.75
|
7.51
|
7.75
|
7.73
|
7.75
|
2,573,700
|
|
|
12/21/2022
|
+0.05 / +0.69%
|
7.59
|
7.59
|
7.20
|
7.25
|
7.26
|
7.25
|
1,104,700
|
|
|
12/20/2022
|
+0.01 / +0.14%
|
7.20
|
7.30
|
7.19
|
7.20
|
7.20
|
7.20
|
108,000
|
|
|
12/19/2022
|
+0.25 / +3.60%
|
6.95
|
7.31
|
6.95
|
7.19
|
7.19
|
7.19
|
33,500
|
|
|
12/16/2022
|
0.00 / 0.00%
|
6.93
|
6.94
|
6.93
|
6.94
|
6.94
|
6.94
|
2,300
|
|
|
12/15/2022
|
+0.08 / +1.17%
|
6.86
|
7.00
|
6.73
|
6.94
|
6.88
|
6.94
|
58,400
|
|
|
12/14/2022
|
+0.14 / +2.08%
|
6.70
|
6.87
|
6.70
|
6.86
|
6.75
|
6.86
|
9,700
|
|
|
12/13/2022
|
+0.02 / +0.30%
|
7.10
|
7.10
|
6.24
|
6.72
|
6.29
|
6.72
|
100,600
|
|
|
12/12/2022
|
-0.19 / -2.76%
|
7.37
|
7.37
|
6.70
|
6.70
|
7.16
|
6.70
|
11,100
|
|
|
12/9/2022
|
-0.08 / -1.15%
|
6.53
|
7.00
|
6.53
|
6.89
|
6.70
|
6.89
|
853,600
|
|
|
12/8/2022
|
+0.25 / +3.72%
|
6.50
|
7.16
|
6.50
|
6.97
|
6.83
|
6.97
|
1,147,100
|
|
|
12/7/2022
|
-0.48 / -6.67%
|
7.00
|
7.29
|
6.70
|
6.72
|
6.81
|
6.72
|
34,200
|
|
|
12/6/2022
|
-0.34 / -4.51%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.45
|
7.20
|
30,300
|
|
|
12/5/2022
|
+0.05 / +0.67%
|
7.50
|
7.55
|
7.40
|
7.54
|
7.49
|
7.54
|
69,800
|
|
|
12/2/2022
|
-0.01 / -0.13%
|
7.60
|
7.60
|
7.00
|
7.49
|
7.19
|
7.49
|
22,300
|
|
|
12/1/2022
|
+0.39 / +5.49%
|
7.49
|
7.60
|
7.35
|
7.50
|
7.55
|
7.50
|
30,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|