|
|
Closing price on 4/19/2021
|
|
| Open |
10.05 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
348,800 |
| Split-adjusted Price |
10.20 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.10 / -0.97%
|
10.05
|
10.50
|
10.00
|
10.20
|
10.13
|
10.20
|
348,800
|
|
|
4/16/2021
|
-0.40 / -3.74%
|
10.40
|
10.70
|
9.99
|
10.30
|
10.27
|
10.30
|
763,400
|
|
|
4/15/2021
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.82
|
10.70
|
576,700
|
|
|
4/14/2021
|
+0.05 / +0.46%
|
10.80
|
11.05
|
10.60
|
11.00
|
10.95
|
11.00
|
3,792,400
|
|
|
4/13/2021
|
-0.45 / -3.95%
|
11.40
|
11.40
|
10.90
|
10.95
|
11.11
|
10.95
|
627,200
|
|
|
4/12/2021
|
+0.30 / +2.70%
|
11.10
|
11.55
|
10.95
|
11.40
|
11.10
|
11.40
|
1,046,600
|
|
|
4/9/2021
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.85
|
11.10
|
10.90
|
11.10
|
586,200
|
|
|
4/8/2021
|
-0.40 / -3.54%
|
11.25
|
11.30
|
10.90
|
10.90
|
11.08
|
10.90
|
596,900
|
|
|
4/7/2021
|
+0.05 / +0.44%
|
11.25
|
11.50
|
10.80
|
11.30
|
11.20
|
11.30
|
468,900
|
|
|
4/6/2021
|
+0.20 / +1.81%
|
11.00
|
11.40
|
10.80
|
11.25
|
11.10
|
11.25
|
779,800
|
|
|
4/5/2021
|
-0.15 / -1.34%
|
11.20
|
11.30
|
10.85
|
11.05
|
11.07
|
11.05
|
403,400
|
|
|
4/2/2021
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.10
|
11.20
|
11.22
|
11.20
|
633,200
|
|
|
4/1/2021
|
+0.50 / +4.63%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.29
|
11.30
|
1,150,800
|
|
|
3/31/2021
|
+0.15 / +1.41%
|
10.60
|
10.90
|
10.55
|
10.80
|
10.68
|
10.80
|
644,000
|
|
|
3/30/2021
|
+0.35 / +3.40%
|
10.30
|
10.95
|
10.30
|
10.65
|
10.63
|
10.65
|
666,600
|
|
|
3/29/2021
|
+0.05 / +0.49%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.29
|
10.30
|
450,900
|
|
|
3/26/2021
|
-0.15 / -1.44%
|
10.30
|
10.50
|
9.70
|
10.25
|
10.11
|
10.25
|
549,100
|
|
|
3/25/2021
|
+0.05 / +0.48%
|
10.70
|
10.80
|
10.20
|
10.40
|
10.51
|
10.40
|
557,700
|
|
|
3/24/2021
|
-0.65 / -5.91%
|
10.80
|
10.90
|
10.30
|
10.35
|
10.61
|
10.35
|
480,000
|
|
|
3/23/2021
|
+0.20 / +1.85%
|
10.75
|
11.40
|
10.55
|
11.00
|
11.04
|
11.00
|
3,552,300
|
|
|
3/22/2021
|
+0.50 / +4.85%
|
10.45
|
10.80
|
10.40
|
10.80
|
10.69
|
10.80
|
519,500
|
|
|
3/19/2021
|
-0.25 / -2.37%
|
10.55
|
10.55
|
10.25
|
10.30
|
10.37
|
10.30
|
423,800
|
|
|
3/18/2021
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.45
|
10.55
|
10.58
|
10.55
|
459,000
|
|
|
3/17/2021
|
-0.10 / -0.93%
|
10.55
|
10.80
|
10.50
|
10.60
|
10.59
|
10.60
|
330,800
|
|
|
3/16/2021
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.40
|
10.70
|
10.56
|
10.70
|
598,900
|
|
|
3/15/2021
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.40
|
10.80
|
10.75
|
10.80
|
551,200
|
|
|
3/12/2021
|
+0.30 / +2.88%
|
10.85
|
10.85
|
10.55
|
10.70
|
10.72
|
10.70
|
2,751,600
|
|
|
3/11/2021
|
+0.65 / +6.67%
|
9.75
|
10.40
|
9.70
|
10.40
|
10.01
|
10.40
|
4,905,900
|
|
|
3/10/2021
|
+0.08 / +0.83%
|
9.67
|
9.78
|
9.54
|
9.75
|
9.66
|
9.75
|
1,008,700
|
|
|
3/9/2021
|
-0.02 / -0.21%
|
9.69
|
9.70
|
9.20
|
9.67
|
9.56
|
9.67
|
244,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|