|
|
Closing price on 3/4/2021
|
|
| Open |
9.89 |
| High |
9.93 |
| Low |
9.40 |
| Volume |
489,700 |
| Split-adjusted Price |
9.45 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.44 / -4.45%
|
9.89
|
9.93
|
9.40
|
9.45
|
9.69
|
9.45
|
489,700
|
|
|
3/3/2021
|
+0.09 / +0.92%
|
9.55
|
9.89
|
9.55
|
9.89
|
9.71
|
9.89
|
388,900
|
|
|
3/2/2021
|
+0.28 / +2.94%
|
10.15
|
10.15
|
9.68
|
9.80
|
9.94
|
9.80
|
459,000
|
|
|
3/1/2021
|
+0.62 / +6.97%
|
9.00
|
9.52
|
8.70
|
9.52
|
8.90
|
9.52
|
604,700
|
|
|
2/26/2021
|
-0.16 / -1.77%
|
9.01
|
9.01
|
8.68
|
8.90
|
8.78
|
8.90
|
1,023,100
|
|
|
2/25/2021
|
-0.39 / -4.13%
|
9.46
|
9.50
|
8.99
|
9.06
|
9.14
|
9.06
|
487,400
|
|
|
2/24/2021
|
-0.36 / -3.67%
|
9.97
|
9.97
|
9.45
|
9.45
|
9.65
|
9.45
|
308,100
|
|
|
2/23/2021
|
-0.09 / -0.91%
|
9.90
|
9.90
|
9.70
|
9.81
|
9.80
|
9.81
|
267,300
|
|
|
2/22/2021
|
-0.04 / -0.40%
|
10.10
|
10.10
|
9.85
|
9.90
|
9.98
|
9.90
|
409,200
|
|
|
2/19/2021
|
+0.09 / +0.91%
|
9.60
|
9.99
|
9.60
|
9.94
|
9.88
|
9.94
|
520,600
|
|
|
2/18/2021
|
-0.30 / -2.96%
|
10.05
|
10.15
|
9.80
|
9.85
|
9.97
|
9.85
|
844,300
|
|
|
2/17/2021
|
+0.05 / +0.50%
|
10.10
|
10.45
|
10.00
|
10.15
|
10.19
|
10.15
|
406,400
|
|
|
2/9/2021
|
+0.59 / +6.20%
|
9.41
|
10.15
|
9.41
|
10.10
|
9.90
|
10.10
|
366,600
|
|
|
2/8/2021
|
+0.61 / +6.85%
|
9.38
|
9.52
|
9.00
|
9.51
|
9.47
|
9.51
|
947,000
|
|
|
2/5/2021
|
+0.15 / +1.71%
|
8.90
|
9.18
|
8.76
|
8.90
|
8.94
|
8.90
|
338,100
|
|
|
2/4/2021
|
-0.05 / -0.57%
|
8.80
|
9.30
|
8.61
|
8.75
|
8.91
|
8.75
|
285,100
|
|
|
2/3/2021
|
+0.30 / +3.53%
|
8.32
|
8.96
|
8.22
|
8.80
|
8.53
|
8.80
|
240,500
|
|
|
2/2/2021
|
-0.24 / -2.75%
|
8.13
|
8.72
|
8.13
|
8.50
|
8.23
|
8.50
|
5,124,500
|
|
|
2/1/2021
|
-0.65 / -6.92%
|
9.39
|
9.40
|
8.74
|
8.74
|
8.89
|
8.74
|
3,063,400
|
|
|
1/29/2021
|
-0.52 / -5.25%
|
9.22
|
9.91
|
9.22
|
9.39
|
9.24
|
9.39
|
1,496,000
|
|
|
1/28/2021
|
-0.74 / -6.95%
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
34,400
|
|
|
1/27/2021
|
-0.80 / -6.99%
|
10.75
|
11.00
|
10.65
|
10.65
|
10.65
|
10.65
|
653,700
|
|
|
1/26/2021
|
-0.85 / -6.91%
|
12.30
|
12.30
|
11.45
|
11.45
|
11.58
|
11.45
|
725,800
|
|
|
1/25/2021
|
+0.15 / +1.23%
|
12.40
|
12.60
|
12.05
|
12.30
|
12.30
|
12.30
|
535,500
|
|
|
1/22/2021
|
+0.75 / +6.58%
|
11.85
|
12.15
|
11.20
|
12.15
|
11.93
|
12.15
|
1,699,900
|
|
|
1/21/2021
|
+0.50 / +4.59%
|
10.40
|
11.40
|
10.40
|
11.40
|
10.89
|
11.40
|
991,200
|
|
|
1/20/2021
|
-0.10 / -0.91%
|
11.00
|
11.30
|
10.25
|
10.90
|
10.74
|
10.90
|
1,172,471
|
|
|
1/19/2021
|
+0.55 / +5.26%
|
10.60
|
11.15
|
9.73
|
11.00
|
10.67
|
11.00
|
1,953,800
|
|
|
1/18/2021
|
+0.65 / +6.63%
|
9.90
|
10.45
|
9.90
|
10.45
|
10.15
|
10.45
|
1,511,100
|
|
|
1/15/2021
|
+0.04 / +0.41%
|
9.76
|
9.80
|
9.58
|
9.80
|
9.65
|
9.80
|
919,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|