|
|
Closing price on 2/2/2024
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.85 |
| Volume |
48,300 |
| Split-adjusted Price |
7.99 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
+0.11 / +1.40%
|
8.00
|
8.00
|
7.85
|
7.99
|
7.96
|
7.99
|
48,300
|
|
|
2/1/2024
|
-0.02 / -0.25%
|
7.99
|
7.99
|
7.78
|
7.88
|
7.87
|
7.88
|
4,800
|
|
|
1/31/2024
|
-0.19 / -2.35%
|
7.91
|
7.99
|
7.82
|
7.90
|
7.95
|
7.90
|
9,200
|
|
|
1/30/2024
|
+0.04 / +0.50%
|
8.46
|
8.46
|
8.09
|
8.09
|
8.14
|
8.09
|
7,900
|
|
|
1/29/2024
|
+0.12 / +1.51%
|
8.05
|
8.05
|
7.72
|
8.05
|
7.80
|
8.05
|
1,015,100
|
|
|
1/26/2024
|
-0.03 / -0.38%
|
7.72
|
7.95
|
7.72
|
7.93
|
7.93
|
7.93
|
8,500
|
|
|
1/25/2024
|
-0.01 / -0.13%
|
7.90
|
7.96
|
7.71
|
7.96
|
7.76
|
7.96
|
5,100
|
|
|
1/24/2024
|
+0.08 / +1.01%
|
7.85
|
7.99
|
7.84
|
7.97
|
7.86
|
7.97
|
10,600
|
|
|
1/23/2024
|
-0.01 / -0.13%
|
7.99
|
7.99
|
7.79
|
7.89
|
7.83
|
7.89
|
9,600
|
|
|
1/22/2024
|
-0.14 / -1.74%
|
7.89
|
7.98
|
7.83
|
7.90
|
7.88
|
7.90
|
15,600
|
|
|
1/19/2024
|
+0.09 / +1.13%
|
7.89
|
8.08
|
7.89
|
8.04
|
7.93
|
8.04
|
6,500
|
|
|
1/18/2024
|
-0.03 / -0.38%
|
7.89
|
8.13
|
7.89
|
7.95
|
7.93
|
7.95
|
10,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
8.04
|
8.04
|
7.88
|
7.98
|
7.96
|
7.98
|
7,700
|
|
|
1/16/2024
|
-0.06 / -0.75%
|
7.87
|
8.03
|
7.87
|
7.98
|
7.94
|
7.98
|
900
|
|
|
1/15/2024
|
+0.02 / +0.25%
|
8.02
|
8.09
|
8.02
|
8.04
|
8.04
|
8.04
|
7,100
|
|
|
1/12/2024
|
-0.06 / -0.74%
|
7.94
|
8.07
|
7.94
|
8.02
|
8.04
|
8.02
|
16,300
|
|
|
1/11/2024
|
+0.06 / +0.75%
|
7.88
|
8.30
|
7.88
|
8.08
|
8.01
|
8.08
|
1,969,000
|
|
|
1/10/2024
|
-0.11 / -1.35%
|
8.18
|
8.18
|
8.01
|
8.02
|
8.03
|
8.02
|
3,300
|
|
|
1/9/2024
|
0.00 / 0.00%
|
8.13
|
8.18
|
8.05
|
8.13
|
8.08
|
8.13
|
15,000
|
|
|
1/8/2024
|
+0.01 / +0.12%
|
8.06
|
8.20
|
8.03
|
8.13
|
8.06
|
8.13
|
13,500
|
|
|
1/5/2024
|
-0.08 / -0.98%
|
8.19
|
8.19
|
8.00
|
8.12
|
8.04
|
8.12
|
13,700
|
|
|
1/4/2024
|
-0.07 / -0.85%
|
8.29
|
8.29
|
8.05
|
8.20
|
8.13
|
8.20
|
5,400
|
|
|
1/3/2024
|
+0.02 / +0.24%
|
8.23
|
8.48
|
8.11
|
8.27
|
8.24
|
8.27
|
23,700
|
|
|
1/2/2024
|
+0.20 / +2.48%
|
8.02
|
8.27
|
8.02
|
8.25
|
8.14
|
8.25
|
27,600
|
|
|
12/29/2023
|
+0.02 / +0.25%
|
8.20
|
8.20
|
7.91
|
8.05
|
8.05
|
8.05
|
19,700
|
|
|
12/28/2023
|
+0.05 / +0.63%
|
7.91
|
8.06
|
7.90
|
8.03
|
7.91
|
8.03
|
458,600
|
|
|
12/27/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.87
|
7.98
|
7.94
|
7.98
|
1,685,500
|
|
|
12/26/2023
|
-0.02 / -0.25%
|
8.14
|
8.14
|
7.91
|
7.98
|
7.97
|
7.98
|
2,600
|
|
|
12/25/2023
|
-0.10 / -1.23%
|
8.14
|
8.14
|
7.83
|
8.00
|
7.91
|
8.00
|
12,900
|
|
|
12/22/2023
|
-0.06 / -0.74%
|
8.27
|
8.27
|
7.88
|
8.10
|
7.95
|
8.10
|
9,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,066,700
|
6.20
|
-6.06%
|
|
|
|
AGG
|
1,181,900
|
24.30
|
0.00%
|
|
|
|
API
|
465,200
|
4.70
|
9.30%
|
|
|
|
ASM
|
3,843,800
|
11.55
|
-0.86%
|
|
|
|
BCR
|
2,040,200
|
6.00
|
3.45%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,600
|
10.80
|
-0.92%
|
|
|
|
C21
|
3,000
|
14.40
|
0.00%
|
|
|
|
CCI
|
0
|
21.80
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:06:01 PM
|
|
|
|
|