|
Closing price on 12/6/2023
|
|
| Open |
8.10 |
| High |
8.25 |
| Low |
8.03 |
| Volume |
20,900 |
| Split-adjusted Price |
8.23 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.03 / +0.37%
|
8.10
|
8.25
|
8.03
|
8.23
|
8.18
|
8.23
|
20,900
|
|
|
12/5/2023
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.15
|
8.20
|
8.21
|
8.20
|
12,200
|
|
|
12/4/2023
|
+0.20 / +2.50%
|
8.01
|
8.29
|
8.00
|
8.20
|
8.09
|
8.20
|
15,100
|
|
|
12/1/2023
|
-0.20 / -2.44%
|
7.91
|
8.19
|
7.69
|
8.00
|
7.83
|
8.00
|
13,200
|
|
|
11/30/2023
|
+0.04 / +0.49%
|
7.81
|
8.49
|
7.81
|
8.20
|
8.14
|
8.20
|
6,300
|
|
|
11/29/2023
|
+0.33 / +4.21%
|
7.74
|
8.37
|
7.74
|
8.16
|
8.21
|
8.16
|
1,726,500
|
|
|
11/28/2023
|
-0.35 / -4.28%
|
8.10
|
8.10
|
7.83
|
7.83
|
8.07
|
7.83
|
2,700
|
|
|
11/27/2023
|
+0.20 / +2.51%
|
7.81
|
8.18
|
7.81
|
8.18
|
7.84
|
8.18
|
1,900
|
|
|
11/24/2023
|
+0.26 / +3.37%
|
7.73
|
8.18
|
7.70
|
7.98
|
7.91
|
7.98
|
8,400
|
|
|
11/23/2023
|
-0.58 / -6.99%
|
8.69
|
8.69
|
7.72
|
7.72
|
8.19
|
7.72
|
19,500
|
|
|
11/22/2023
|
+0.31 / +3.88%
|
7.99
|
8.35
|
7.83
|
8.30
|
8.16
|
8.30
|
48,400
|
|
|
11/21/2023
|
+0.19 / +2.44%
|
7.84
|
8.18
|
7.83
|
7.99
|
8.02
|
7.99
|
19,700
|
|
|
11/20/2023
|
-0.10 / -1.27%
|
7.82
|
7.82
|
7.80
|
7.80
|
7.81
|
7.80
|
13,100
|
|
|
11/17/2023
|
+0.38 / +5.05%
|
7.53
|
7.90
|
7.53
|
7.90
|
7.75
|
7.90
|
57,200
|
|
|
11/16/2023
|
+0.01 / +0.13%
|
7.51
|
7.53
|
7.51
|
7.52
|
7.52
|
7.52
|
12,900
|
|
|
11/15/2023
|
+0.02 / +0.27%
|
7.50
|
7.60
|
7.50
|
7.51
|
7.53
|
7.51
|
11,300
|
|
|
11/14/2023
|
+0.02 / +0.27%
|
7.45
|
7.57
|
7.45
|
7.49
|
7.49
|
7.49
|
17,300
|
|
|
11/13/2023
|
+0.03 / +0.40%
|
7.64
|
7.64
|
7.30
|
7.47
|
7.32
|
7.47
|
23,700
|
|
|
11/10/2023
|
-0.04 / -0.53%
|
7.48
|
7.60
|
7.30
|
7.44
|
7.43
|
7.44
|
13,700
|
|
|
11/9/2023
|
+0.17 / +2.33%
|
7.78
|
7.78
|
7.46
|
7.48
|
7.53
|
7.48
|
35,100
|
|
|
11/8/2023
|
+0.01 / +0.14%
|
7.30
|
7.40
|
6.79
|
7.31
|
7.03
|
7.31
|
75,800
|
|
|
11/7/2023
|
-0.19 / -2.54%
|
7.30
|
7.48
|
7.26
|
7.30
|
7.30
|
7.30
|
30,200
|
|
|
11/6/2023
|
-0.11 / -1.45%
|
7.57
|
7.60
|
7.36
|
7.49
|
7.44
|
7.49
|
5,000
|
|
|
11/3/2023
|
-0.05 / -0.65%
|
7.65
|
7.65
|
7.23
|
7.60
|
7.58
|
7.60
|
6,900
|
|
|
11/2/2023
|
+0.50 / +6.99%
|
6.90
|
7.65
|
6.90
|
7.65
|
7.34
|
7.65
|
83,000
|
|
|
11/1/2023
|
+0.17 / +2.44%
|
6.98
|
7.15
|
6.82
|
7.15
|
6.99
|
7.15
|
35,900
|
|
|
10/31/2023
|
-0.02 / -0.29%
|
7.00
|
7.01
|
6.89
|
6.98
|
6.96
|
6.98
|
10,900
|
|
|
10/30/2023
|
-0.18 / -2.51%
|
7.17
|
7.17
|
6.82
|
7.00
|
6.91
|
7.00
|
10,500
|
|
|
10/27/2023
|
+0.18 / +2.57%
|
6.81
|
7.18
|
6.80
|
7.18
|
7.07
|
7.18
|
7,900
|
|
|
10/26/2023
|
-0.31 / -4.24%
|
7.35
|
7.36
|
6.80
|
7.00
|
6.85
|
7.00
|
68,600
|
|
|