Closing price on 2/27/2023
|
|
Open |
9.53 |
High |
9.95 |
Low |
9.26 |
Volume |
11,300 |
Split-adjusted Price |
9.26 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2023
|
-0.69 / -6.93%
|
9.53
|
9.95
|
9.26
|
9.26
|
9.33
|
9.26
|
11,300
|
|
2/24/2023
|
+0.55 / +5.85%
|
9.40
|
9.99
|
9.40
|
9.95
|
9.65
|
9.95
|
37,300
|
|
2/23/2023
|
-0.05 / -0.53%
|
9.01
|
9.40
|
8.79
|
9.40
|
8.84
|
9.40
|
26,800
|
|
2/22/2023
|
-0.35 / -3.57%
|
9.60
|
9.70
|
9.45
|
9.45
|
9.53
|
9.45
|
25,000
|
|
2/21/2023
|
+0.05 / +0.51%
|
9.80
|
9.85
|
9.55
|
9.80
|
9.79
|
9.80
|
39,300
|
|
2/20/2023
|
+0.02 / +0.21%
|
9.72
|
9.79
|
9.51
|
9.75
|
9.66
|
9.75
|
11,400
|
|
2/17/2023
|
+0.26 / +2.75%
|
9.47
|
9.73
|
9.40
|
9.73
|
9.48
|
9.73
|
39,200
|
|
2/16/2023
|
+0.18 / +1.94%
|
9.29
|
9.65
|
9.29
|
9.47
|
9.41
|
9.47
|
15,600
|
|
2/15/2023
|
+0.19 / +2.09%
|
9.12
|
9.30
|
9.10
|
9.29
|
9.18
|
9.29
|
15,200
|
|
2/14/2023
|
+0.11 / +1.22%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
9.10
|
3,400
|
|
2/13/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.69
|
8.99
|
8.99
|
8.99
|
29,900
|
|
2/10/2023
|
+0.34 / +3.93%
|
8.63
|
8.99
|
8.63
|
8.99
|
8.87
|
8.99
|
24,900
|
|
2/9/2023
|
-0.08 / -0.92%
|
8.64
|
8.65
|
8.30
|
8.65
|
8.56
|
8.65
|
1,383,600
|
|
2/8/2023
|
+0.48 / +5.82%
|
8.25
|
8.77
|
8.00
|
8.73
|
8.11
|
8.73
|
20,500
|
|
2/7/2023
|
-0.29 / -3.40%
|
9.00
|
9.00
|
8.25
|
8.25
|
8.53
|
8.25
|
15,600
|
|
2/6/2023
|
-0.42 / -4.69%
|
8.54
|
8.88
|
8.54
|
8.54
|
8.54
|
8.54
|
42,700
|
|
2/3/2023
|
-0.22 / -2.40%
|
9.18
|
9.50
|
8.54
|
8.96
|
8.58
|
8.96
|
404,100
|
|
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
|
|
|