|
Closing price on 4/17/2024
|
|
Open |
11.15 |
High |
11.15 |
Low |
10.60 |
Volume |
24,500 |
Split-adjusted Price |
10.85 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.30 / -2.69%
|
11.15
|
11.15
|
10.60
|
10.85
|
10.89
|
10.85
|
24,500
|
|
4/16/2024
|
-0.45 / -3.88%
|
11.60
|
11.60
|
10.80
|
11.15
|
10.95
|
11.15
|
92,100
|
|
4/15/2024
|
-0.85 / -6.83%
|
12.00
|
12.80
|
11.60
|
11.60
|
12.15
|
11.60
|
66,900
|
|
4/12/2024
|
+0.50 / +4.18%
|
11.90
|
12.75
|
11.80
|
12.45
|
12.57
|
12.45
|
131,700
|
|
4/11/2024
|
-0.35 / -2.85%
|
12.15
|
12.15
|
11.50
|
11.95
|
11.74
|
11.95
|
72,600
|
|
4/10/2024
|
0.00 / 0.00%
|
12.55
|
12.80
|
11.85
|
12.30
|
12.21
|
12.30
|
23,000
|
|
4/9/2024
|
+0.10 / +0.82%
|
12.30
|
12.50
|
11.35
|
12.30
|
11.93
|
12.30
|
69,900
|
|
4/8/2024
|
-0.10 / -0.81%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.37
|
12.20
|
1,043,800
|
|
4/5/2024
|
0.00 / 0.00%
|
11.85
|
12.85
|
11.45
|
12.30
|
11.81
|
12.30
|
195,300
|
|
4/4/2024
|
-0.90 / -6.82%
|
13.70
|
13.70
|
12.30
|
12.30
|
12.93
|
12.30
|
173,500
|
|
4/3/2024
|
+0.30 / +2.33%
|
13.60
|
13.65
|
12.60
|
13.20
|
13.19
|
13.20
|
156,100
|
|
4/2/2024
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.00
|
12.90
|
12.80
|
12.90
|
398,600
|
|
4/1/2024
|
-0.40 / -3.20%
|
12.00
|
12.50
|
11.65
|
12.10
|
12.02
|
12.10
|
104,000
|
|
3/29/2024
|
-0.45 / -3.47%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.44
|
12.50
|
81,500
|
|
3/28/2024
|
+0.65 / +5.28%
|
13.00
|
13.00
|
12.50
|
12.95
|
12.78
|
12.95
|
156,100
|
|
3/27/2024
|
+0.80 / +6.96%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.18
|
12.30
|
261,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,749,800
|
6.30
|
6.78%
|
|
|
AGG
|
2,723,600
|
27.15
|
1.69%
|
|
|
API
|
2,304,600
|
9.10
|
3.41%
|
|
|
ASM
|
2,441,100
|
12.00
|
0.42%
|
|
|
BCR
|
2,296,100
|
6.70
|
0.00%
|
|
|
BII
|
844,200
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
500
|
16.00
|
5.96%
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|