|
|
Closing price on 3/3/2020
|
|
| Open |
6.50 |
| High |
6.72 |
| Low |
6.50 |
| Volume |
164,910 |
| Split-adjusted Price |
6.56 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
+0.08 / +1.23%
|
6.50
|
6.72
|
6.50
|
6.56
|
6.57
|
6.56
|
164,910
|
|
|
3/2/2020
|
-0.23 / -3.43%
|
6.35
|
6.64
|
6.35
|
6.48
|
6.45
|
6.48
|
143,680
|
|
|
2/28/2020
|
-0.11 / -1.61%
|
6.75
|
6.78
|
6.35
|
6.71
|
6.44
|
6.71
|
464,070
|
|
|
2/27/2020
|
-0.13 / -1.87%
|
7.05
|
7.05
|
6.60
|
6.82
|
6.86
|
6.82
|
146,650
|
|
|
2/26/2020
|
+0.45 / +6.92%
|
6.08
|
6.95
|
6.08
|
6.95
|
6.69
|
6.95
|
595,160
|
|
|
2/25/2020
|
-0.48 / -6.88%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
57,850
|
|
|
2/24/2020
|
-0.52 / -6.93%
|
7.10
|
7.20
|
6.98
|
6.98
|
7.04
|
6.98
|
162,160
|
|
|
2/21/2020
|
-0.08 / -1.06%
|
7.85
|
8.08
|
7.12
|
7.50
|
7.77
|
7.50
|
633,870
|
|
|
2/20/2020
|
+0.49 / +6.91%
|
7.58
|
7.58
|
7.30
|
7.58
|
7.56
|
7.58
|
987,710
|
|
|
2/19/2020
|
+0.46 / +6.94%
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
35,210
|
|
|
2/18/2020
|
+0.43 / +6.94%
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
24,570
|
|
|
2/17/2020
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
75,510
|
|
|
2/14/2020
|
-0.10 / -1.69%
|
5.89
|
5.89
|
5.70
|
5.80
|
5.78
|
5.80
|
200,800
|
|
|
2/13/2020
|
0.00 / 0.00%
|
5.93
|
5.93
|
5.80
|
5.90
|
5.86
|
5.90
|
158,140
|
|
|
2/12/2020
|
-0.15 / -2.48%
|
6.05
|
6.05
|
5.65
|
5.90
|
5.89
|
5.90
|
193,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|