|
Closing price on 2/2/2023
|
|
Open |
9.59 |
High |
9.59 |
Low |
8.89 |
Volume |
16,500 |
Split-adjusted Price |
9.18 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2023
|
-0.05 / -0.54%
|
9.59
|
9.59
|
8.89
|
9.18
|
8.91
|
9.18
|
16,500
|
|
2/1/2023
|
-0.22 / -2.33%
|
9.80
|
9.80
|
8.81
|
9.23
|
9.32
|
9.23
|
65,300
|
|
1/31/2023
|
+0.25 / +2.72%
|
9.43
|
9.45
|
8.89
|
9.45
|
9.05
|
9.45
|
27,600
|
|
1/30/2023
|
+0.40 / +4.55%
|
8.86
|
9.28
|
8.82
|
9.20
|
9.11
|
9.20
|
35,200
|
|
1/27/2023
|
+0.47 / +5.64%
|
8.33
|
8.85
|
8.30
|
8.80
|
8.67
|
8.80
|
18,600
|
|
1/19/2023
|
+0.03 / +0.36%
|
8.21
|
8.40
|
8.09
|
8.33
|
8.23
|
8.33
|
22,200
|
|
1/18/2023
|
+0.07 / +0.85%
|
8.44
|
8.44
|
8.30
|
8.30
|
8.35
|
8.30
|
13,000
|
|
1/17/2023
|
+0.04 / +0.49%
|
8.35
|
8.35
|
8.10
|
8.23
|
8.21
|
8.23
|
15,400
|
|
1/16/2023
|
+0.09 / +1.11%
|
8.28
|
8.28
|
8.10
|
8.19
|
8.12
|
8.19
|
4,800
|
|
1/13/2023
|
-0.12 / -1.46%
|
8.48
|
8.48
|
8.07
|
8.10
|
8.22
|
8.10
|
1,600
|
|
1/12/2023
|
+0.06 / +0.74%
|
8.31
|
8.31
|
7.70
|
8.22
|
8.19
|
8.22
|
102,100
|
|
1/11/2023
|
+0.05 / +0.62%
|
8.45
|
8.45
|
8.00
|
8.16
|
8.07
|
8.16
|
10,400
|
|
1/10/2023
|
-0.06 / -0.73%
|
8.16
|
8.16
|
7.70
|
8.11
|
7.90
|
8.11
|
6,700
|
|
1/9/2023
|
-0.02 / -0.24%
|
8.00
|
8.17
|
7.72
|
8.17
|
7.89
|
8.17
|
22,200
|
|
1/6/2023
|
-0.23 / -2.73%
|
8.30
|
8.39
|
8.00
|
8.19
|
8.19
|
8.19
|
36,600
|
|
1/5/2023
|
+0.02 / +0.24%
|
8.80
|
8.80
|
8.40
|
8.42
|
8.41
|
8.42
|
22,600
|
|
1/4/2023
|
-0.05 / -0.59%
|
8.90
|
8.90
|
8.30
|
8.40
|
8.50
|
8.40
|
3,800
|
|
1/3/2023
|
+0.15 / +1.81%
|
8.01
|
8.60
|
7.90
|
8.45
|
8.22
|
8.45
|
36,800
|
|
12/30/2022
|
-0.31 / -3.60%
|
8.61
|
8.98
|
8.30
|
8.30
|
8.48
|
8.30
|
47,200
|
|
12/29/2022
|
-0.54 / -5.90%
|
9.59
|
9.59
|
8.52
|
8.61
|
8.80
|
8.61
|
72,700
|
|
12/28/2022
|
+0.59 / +6.89%
|
9.14
|
9.15
|
7.97
|
9.15
|
9.04
|
9.15
|
210,400
|
|
12/27/2022
|
+0.56 / +7.00%
|
8.01
|
8.56
|
8.01
|
8.56
|
8.55
|
8.56
|
95,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|