|
|
Closing price on 2/1/2021
|
|
| Open |
9.39 |
| High |
9.40 |
| Low |
8.74 |
| Volume |
3,063,400 |
| Split-adjusted Price |
8.74 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.65 / -6.92%
|
9.39
|
9.40
|
8.74
|
8.74
|
8.89
|
8.74
|
3,063,400
|
|
|
1/29/2021
|
-0.52 / -5.25%
|
9.22
|
9.91
|
9.22
|
9.39
|
9.24
|
9.39
|
1,496,000
|
|
|
1/28/2021
|
-0.74 / -6.95%
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
34,400
|
|
|
1/27/2021
|
-0.80 / -6.99%
|
10.75
|
11.00
|
10.65
|
10.65
|
10.65
|
10.65
|
653,700
|
|
|
1/26/2021
|
-0.85 / -6.91%
|
12.30
|
12.30
|
11.45
|
11.45
|
11.58
|
11.45
|
725,800
|
|
|
1/25/2021
|
+0.15 / +1.23%
|
12.40
|
12.60
|
12.05
|
12.30
|
12.30
|
12.30
|
535,500
|
|
|
1/22/2021
|
+0.75 / +6.58%
|
11.85
|
12.15
|
11.20
|
12.15
|
11.93
|
12.15
|
1,699,900
|
|
|
1/21/2021
|
+0.50 / +4.59%
|
10.40
|
11.40
|
10.40
|
11.40
|
10.89
|
11.40
|
991,200
|
|
|
1/20/2021
|
-0.10 / -0.91%
|
11.00
|
11.30
|
10.25
|
10.90
|
10.74
|
10.90
|
1,172,471
|
|
|
1/19/2021
|
+0.55 / +5.26%
|
10.60
|
11.15
|
9.73
|
11.00
|
10.67
|
11.00
|
1,953,800
|
|
|
1/18/2021
|
+0.65 / +6.63%
|
9.90
|
10.45
|
9.90
|
10.45
|
10.15
|
10.45
|
1,511,100
|
|
|
1/15/2021
|
+0.04 / +0.41%
|
9.76
|
9.80
|
9.58
|
9.80
|
9.65
|
9.80
|
919,900
|
|
|
1/14/2021
|
-0.19 / -1.91%
|
9.90
|
9.95
|
9.74
|
9.76
|
9.79
|
9.76
|
613,108
|
|
|
1/13/2021
|
0.00 / 0.00%
|
9.95
|
9.98
|
9.70
|
9.95
|
9.74
|
9.95
|
745,600
|
|
|
1/12/2021
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.70
|
9.95
|
9.84
|
9.95
|
386,800
|
|
|
1/11/2021
|
+0.19 / +1.94%
|
9.83
|
10.30
|
9.83
|
9.99
|
9.91
|
9.99
|
585,200
|
|
|
1/8/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
415,800
|
|
|
1/7/2021
|
+0.10 / +1.02%
|
9.65
|
10.00
|
9.65
|
9.90
|
9.76
|
9.90
|
532,300
|
|
|
1/6/2021
|
-0.18 / -1.80%
|
9.98
|
10.00
|
9.60
|
9.80
|
9.77
|
9.80
|
582,600
|
|
|
1/5/2021
|
-0.22 / -2.16%
|
10.20
|
10.60
|
9.90
|
9.98
|
10.12
|
9.98
|
828,400
|
|
|
1/4/2021
|
+0.64 / +6.69%
|
10.20
|
10.20
|
9.86
|
10.20
|
10.13
|
10.20
|
854,000
|
|
|
12/31/2020
|
+0.62 / +6.94%
|
8.85
|
9.56
|
8.85
|
9.56
|
9.42
|
9.56
|
645,650
|
|
|
12/30/2020
|
-0.16 / -1.76%
|
9.15
|
9.19
|
8.90
|
8.94
|
9.04
|
8.94
|
467,420
|
|
|
12/29/2020
|
0.00 / 0.00%
|
9.10
|
9.18
|
8.80
|
9.10
|
9.00
|
9.10
|
1,081,150
|
|
|
12/28/2020
|
0.00 / 0.00%
|
9.30
|
9.50
|
8.90
|
9.10
|
9.12
|
9.10
|
733,840
|
|
|
12/25/2020
|
-0.10 / -1.09%
|
9.00
|
9.35
|
8.70
|
9.10
|
9.13
|
9.10
|
4,113,310
|
|
|
12/24/2020
|
-0.09 / -0.97%
|
9.50
|
9.50
|
8.64
|
9.20
|
9.04
|
9.20
|
1,030,160
|
|
|
12/23/2020
|
+0.60 / +6.90%
|
9.29
|
9.29
|
9.21
|
9.29
|
9.29
|
9.29
|
5,618,360
|
|
|
12/22/2020
|
+0.56 / +6.89%
|
8.50
|
8.69
|
8.26
|
8.69
|
8.69
|
8.69
|
7,308,490
|
|
|
12/21/2020
|
+0.53 / +6.97%
|
8.13
|
8.13
|
7.90
|
8.13
|
8.09
|
8.13
|
1,571,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|