|
|
Closing price on 4/29/2020
|
|
| Open |
6.13 |
| High |
6.25 |
| Low |
6.00 |
| Volume |
132,320 |
| Split-adjusted Price |
6.17 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
-0.08 / -1.28%
|
6.13
|
6.25
|
6.00
|
6.17
|
6.11
|
6.17
|
132,320
|
|
|
4/28/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.11
|
6.25
|
6.17
|
6.25
|
208,480
|
|
|
4/27/2020
|
-0.06 / -0.95%
|
6.54
|
6.54
|
6.06
|
6.25
|
6.20
|
6.25
|
193,510
|
|
|
4/24/2020
|
-0.42 / -6.24%
|
6.50
|
6.70
|
6.26
|
6.31
|
6.35
|
6.31
|
190,640
|
|
|
4/23/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.72
|
6.73
|
6.89
|
6.73
|
226,900
|
|
|
4/22/2020
|
+0.25 / +3.86%
|
6.40
|
6.75
|
6.05
|
6.73
|
6.53
|
6.73
|
183,040
|
|
|
4/21/2020
|
+0.36 / +5.88%
|
6.53
|
6.54
|
5.80
|
6.48
|
6.39
|
6.48
|
1,170,860
|
|
|
4/20/2020
|
+0.40 / +6.99%
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
177,960
|
|
|
4/17/2020
|
+0.37 / +6.92%
|
5.72
|
5.72
|
5.72
|
5.72
|
5.72
|
5.72
|
68,870
|
|
|
4/16/2020
|
+0.35 / +7.00%
|
5.09
|
5.35
|
5.00
|
5.35
|
5.30
|
5.35
|
312,390
|
|
|
4/15/2020
|
+0.04 / +0.81%
|
4.91
|
5.19
|
4.91
|
5.00
|
5.00
|
5.00
|
114,900
|
|
|
4/14/2020
|
-0.20 / -3.88%
|
5.16
|
5.16
|
4.94
|
4.96
|
5.01
|
4.96
|
74,070
|
|
|
4/13/2020
|
-0.03 / -0.58%
|
5.01
|
5.20
|
5.00
|
5.16
|
5.06
|
5.16
|
68,750
|
|
|
4/10/2020
|
+0.01 / +0.19%
|
5.20
|
5.30
|
4.90
|
5.19
|
5.03
|
5.19
|
99,100
|
|
|
4/9/2020
|
-0.01 / -0.19%
|
5.19
|
5.31
|
5.10
|
5.18
|
5.18
|
5.18
|
814,160
|
|
|
4/8/2020
|
+0.23 / +4.64%
|
4.70
|
5.30
|
4.63
|
5.19
|
5.03
|
5.19
|
70,420
|
|
|
4/7/2020
|
-0.08 / -1.59%
|
5.10
|
5.10
|
4.70
|
4.96
|
4.84
|
4.96
|
84,580
|
|
|
4/6/2020
|
+0.30 / +6.33%
|
4.74
|
5.07
|
4.70
|
5.04
|
4.96
|
5.04
|
70,540
|
|
|
4/3/2020
|
+0.12 / +2.60%
|
4.50
|
4.85
|
4.42
|
4.74
|
4.56
|
4.74
|
43,380
|
|
|
4/1/2020
|
+0.29 / +6.70%
|
4.50
|
4.63
|
4.11
|
4.62
|
4.53
|
4.62
|
32,260
|
|
|
3/31/2020
|
-0.32 / -6.88%
|
4.80
|
4.80
|
4.33
|
4.33
|
4.40
|
4.33
|
157,330
|
|
|
3/30/2020
|
-0.35 / -7.00%
|
5.00
|
5.00
|
4.65
|
4.65
|
4.70
|
4.65
|
178,010
|
|
|
3/27/2020
|
-0.32 / -6.02%
|
5.40
|
5.50
|
4.98
|
5.00
|
5.06
|
5.00
|
1,018,830
|
|
|
3/26/2020
|
-0.28 / -5.00%
|
5.59
|
5.59
|
5.31
|
5.32
|
5.33
|
5.32
|
88,380
|
|
|
3/25/2020
|
-0.05 / -0.88%
|
5.89
|
5.89
|
5.31
|
5.60
|
5.56
|
5.60
|
33,270
|
|
|
3/24/2020
|
+0.15 / +2.73%
|
5.25
|
5.69
|
5.16
|
5.65
|
5.38
|
5.65
|
324,620
|
|
|
3/23/2020
|
-0.41 / -6.94%
|
5.56
|
5.91
|
5.50
|
5.50
|
5.50
|
5.50
|
586,980
|
|
|
3/20/2020
|
-0.44 / -6.93%
|
6.10
|
6.30
|
5.91
|
5.91
|
5.97
|
5.91
|
251,170
|
|
|
3/19/2020
|
+0.34 / +5.66%
|
6.43
|
6.43
|
5.86
|
6.35
|
6.35
|
6.35
|
599,930
|
|
|
3/18/2020
|
+0.39 / +6.94%
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
71,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|