|
Closing price on 3/5/2024
|
|
Open |
8.05 |
High |
8.10 |
Low |
8.00 |
Volume |
115,300 |
Split-adjusted Price |
8.07 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
-0.02 / -0.25%
|
8.05
|
8.10
|
8.00
|
8.07
|
8.05
|
8.07
|
115,300
|
|
3/4/2024
|
+0.25 / +3.19%
|
8.00
|
8.10
|
7.80
|
8.09
|
8.05
|
8.09
|
64,900
|
|
3/1/2024
|
-0.05 / -0.63%
|
7.60
|
7.84
|
7.60
|
7.84
|
7.66
|
7.84
|
4,700
|
|
2/29/2024
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
0
|
|
2/28/2024
|
+0.09 / +1.15%
|
7.80
|
7.90
|
7.31
|
7.89
|
7.69
|
7.89
|
10,900
|
|
2/27/2024
|
+0.09 / +1.17%
|
7.71
|
7.80
|
7.60
|
7.80
|
7.64
|
7.80
|
13,900
|
|
2/26/2024
|
-0.09 / -1.15%
|
7.73
|
7.80
|
7.70
|
7.71
|
7.71
|
7.71
|
12,500
|
|
2/23/2024
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.65
|
7.80
|
7.76
|
7.80
|
11,000
|
|
2/22/2024
|
-0.06 / -0.75%
|
7.96
|
7.98
|
7.70
|
7.90
|
7.92
|
7.90
|
12,800
|
|
2/21/2024
|
-0.02 / -0.25%
|
7.95
|
7.96
|
7.60
|
7.96
|
7.91
|
7.96
|
2,100
|
|
2/20/2024
|
+0.07 / +0.88%
|
7.91
|
7.98
|
7.80
|
7.98
|
7.89
|
7.98
|
10,600
|
|
2/19/2024
|
-0.07 / -0.88%
|
7.95
|
7.95
|
7.70
|
7.91
|
7.75
|
7.91
|
14,800
|
|
2/16/2024
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
0
|
|
2/15/2024
|
+0.03 / +0.38%
|
8.00
|
8.00
|
7.43
|
7.98
|
7.76
|
7.98
|
13,900
|
|
2/7/2024
|
0.00 / 0.00%
|
7.72
|
8.00
|
7.72
|
7.95
|
7.87
|
7.95
|
500
|
|
2/6/2024
|
-0.04 / -0.50%
|
7.85
|
7.99
|
7.74
|
7.95
|
7.85
|
7.95
|
5,400
|
|
2/5/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.99
|
7.99
|
7.99
|
7.99
|
1,900
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|