|
|
Closing price on 2/11/2020
|
|
| Open |
5.81 |
| High |
6.10 |
| Low |
5.81 |
| Volume |
179,850 |
| Split-adjusted Price |
6.05 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2020
|
+0.20 / +3.42%
|
5.81
|
6.10
|
5.81
|
6.05
|
5.88
|
6.05
|
179,850
|
|
|
2/10/2020
|
-0.30 / -4.88%
|
6.00
|
6.30
|
5.80
|
5.85
|
6.08
|
5.85
|
447,610
|
|
|
2/7/2020
|
+0.31 / +5.31%
|
6.17
|
6.24
|
5.84
|
6.15
|
6.16
|
6.15
|
836,380
|
|
|
2/6/2020
|
+0.38 / +6.96%
|
5.50
|
5.84
|
5.50
|
5.84
|
5.83
|
5.84
|
1,425,160
|
|
|
2/5/2020
|
-0.26 / -4.55%
|
5.45
|
5.98
|
5.32
|
5.46
|
5.57
|
5.46
|
465,840
|
|
|
2/4/2020
|
-0.42 / -6.84%
|
5.72
|
6.00
|
5.72
|
5.72
|
5.72
|
5.72
|
563,420
|
|
|
2/3/2020
|
-0.46 / -6.97%
|
6.14
|
6.14
|
6.14
|
6.14
|
6.14
|
6.14
|
208,290
|
|
|
1/31/2020
|
-0.49 / -6.91%
|
7.20
|
7.25
|
6.60
|
6.60
|
6.89
|
6.60
|
612,640
|
|
|
1/30/2020
|
+0.46 / +6.94%
|
7.09
|
7.09
|
7.00
|
7.09
|
7.07
|
7.09
|
708,720
|
|
|
1/22/2020
|
+0.43 / +6.94%
|
5.77
|
6.63
|
5.77
|
6.63
|
5.91
|
6.63
|
7,203,630
|
|
|
1/21/2020
|
-0.46 / -6.91%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
556,440
|
|
|
1/20/2020
|
-0.50 / -6.98%
|
6.66
|
6.66
|
6.66
|
6.66
|
6.66
|
6.66
|
1,198,820
|
|
|
1/17/2020
|
-0.53 / -6.89%
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
137,070
|
|
|
1/16/2020
|
-0.57 / -6.90%
|
7.69
|
7.69
|
7.69
|
7.69
|
7.69
|
7.69
|
2,634,366
|
|
|
1/15/2020
|
-0.62 / -6.98%
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
13,080
|
|
|
1/14/2020
|
-0.66 / -6.92%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
71,960
|
|
|
1/13/2020
|
-0.71 / -6.93%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
660
|
|
|
1/10/2020
|
-0.75 / -6.82%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
3,230
|
|
|
1/9/2020
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,047,530
|
|
|
1/8/2020
|
-0.85 / -6.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
46,200
|
|
|
1/7/2020
|
-0.90 / -6.64%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
2,930
|
|
|
1/6/2020
|
-1.00 / -6.87%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
189,800
|
|
|
1/3/2020
|
-1.05 / -6.73%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
20,490
|
|
|
1/2/2020
|
-1.15 / -6.87%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3,740
|
|
|
12/31/2019
|
-1.25 / -6.94%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
260
|
|
|
12/30/2019
|
-1.35 / -6.98%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5,430
|
|
|
12/27/2019
|
-1.45 / -6.97%
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
79,080
|
|
|
12/26/2019
|
-1.55 / -6.94%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
114,450
|
|
|
12/25/2019
|
-1.65 / -6.88%
|
23.80
|
24.00
|
22.35
|
22.35
|
23.37
|
22.35
|
616,230
|
|
|
12/24/2019
|
-0.10 / -0.41%
|
23.90
|
24.10
|
23.40
|
24.00
|
23.65
|
24.00
|
1,909,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|