|
Closing price on 3/26/2024
|
|
Open |
11.50 |
High |
11.50 |
Low |
11.30 |
Volume |
191,500 |
Split-adjusted Price |
11.50 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2024
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.48
|
11.50
|
191,500
|
|
3/25/2024
|
+0.70 / +6.97%
|
10.10
|
10.75
|
10.10
|
10.75
|
10.61
|
10.75
|
84,400
|
|
3/22/2024
|
-0.15 / -1.47%
|
10.10
|
10.60
|
10.00
|
10.05
|
10.14
|
10.05
|
103,200
|
|
3/21/2024
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.05
|
10.20
|
10.15
|
10.20
|
129,100
|
|
3/20/2024
|
-0.25 / -2.35%
|
10.65
|
10.65
|
10.05
|
10.40
|
10.16
|
10.40
|
44,900
|
|
3/19/2024
|
0.00 / 0.00%
|
10.05
|
10.65
|
10.00
|
10.65
|
10.16
|
10.65
|
208,100
|
|
3/18/2024
|
-0.80 / -6.99%
|
11.45
|
11.50
|
10.65
|
10.65
|
10.80
|
10.65
|
112,200
|
|
3/15/2024
|
-0.65 / -5.37%
|
12.20
|
12.20
|
11.40
|
11.45
|
11.79
|
11.45
|
126,100
|
|
3/14/2024
|
+0.10 / +0.83%
|
12.80
|
12.80
|
11.20
|
12.10
|
12.10
|
12.10
|
464,400
|
|
3/13/2024
|
+0.75 / +6.67%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
164,500
|
|
3/12/2024
|
+0.70 / +6.64%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
142,500
|
|
3/11/2024
|
+0.68 / +6.89%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
280,000
|
|
3/8/2024
|
+0.64 / +6.93%
|
9.87
|
9.87
|
9.26
|
9.87
|
9.87
|
9.87
|
461,200
|
|
3/7/2024
|
+0.60 / +6.95%
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
56,900
|
|
3/6/2024
|
+0.56 / +6.94%
|
8.59
|
8.63
|
8.30
|
8.63
|
8.62
|
8.63
|
77,500
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,005,600
|
4.90
|
6.52%
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|