Closing price on 4/5/2023
|
|
Open |
8.44 |
High |
8.44 |
Low |
8.16 |
Volume |
4,900 |
Split-adjusted Price |
8.18 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2023
|
+0.02 / +0.25%
|
8.44
|
8.44
|
8.16
|
8.18
|
8.17
|
8.18
|
4,900
|
|
4/4/2023
|
-0.19 / -2.28%
|
8.35
|
8.35
|
8.03
|
8.16
|
8.11
|
8.16
|
7,000
|
|
4/3/2023
|
+0.15 / +1.83%
|
8.30
|
8.39
|
8.30
|
8.35
|
8.36
|
8.35
|
4,700
|
|
3/31/2023
|
-0.06 / -0.73%
|
7.85
|
8.20
|
7.85
|
8.20
|
8.14
|
8.20
|
4,300
|
|
3/30/2023
|
-0.05 / -0.60%
|
8.27
|
8.28
|
8.26
|
8.26
|
8.27
|
8.26
|
800
|
|
3/29/2023
|
+0.10 / +1.22%
|
7.75
|
8.33
|
7.75
|
8.31
|
7.86
|
8.31
|
6,400
|
|
3/28/2023
|
-0.07 / -0.85%
|
8.29
|
8.29
|
8.20
|
8.21
|
8.21
|
8.21
|
135,200
|
|
3/27/2023
|
+0.04 / +0.49%
|
8.37
|
8.38
|
8.25
|
8.28
|
8.27
|
8.28
|
410,800
|
|
3/24/2023
|
-0.16 / -1.90%
|
8.34
|
8.36
|
8.21
|
8.24
|
8.34
|
8.24
|
4,300
|
|
3/23/2023
|
-0.01 / -0.12%
|
8.13
|
8.40
|
8.12
|
8.40
|
8.12
|
8.40
|
9,300
|
|
3/22/2023
|
+0.28 / +3.44%
|
8.16
|
8.45
|
8.15
|
8.41
|
8.32
|
8.41
|
500
|
|
3/21/2023
|
+0.01 / +0.12%
|
8.20
|
8.38
|
8.12
|
8.13
|
8.13
|
8.13
|
11,600
|
|
3/20/2023
|
-0.58 / -6.67%
|
8.33
|
8.34
|
8.10
|
8.12
|
8.19
|
8.12
|
24,300
|
|
3/17/2023
|
-0.03 / -0.34%
|
8.70
|
8.71
|
8.70
|
8.70
|
8.71
|
8.70
|
1,600
|
|
3/16/2023
|
-0.03 / -0.34%
|
8.73
|
8.73
|
8.73
|
8.73
|
8.73
|
8.73
|
100
|
|
3/15/2023
|
+0.10 / +1.15%
|
8.78
|
8.78
|
8.50
|
8.76
|
8.69
|
8.76
|
8,400
|
|
3/14/2023
|
-0.01 / -0.12%
|
8.73
|
8.73
|
8.46
|
8.66
|
8.50
|
8.66
|
2,200
|
|
3/13/2023
|
-0.02 / -0.23%
|
8.60
|
8.67
|
8.39
|
8.67
|
8.44
|
8.67
|
3,400
|
|
3/10/2023
|
-0.05 / -0.57%
|
8.81
|
8.81
|
8.50
|
8.69
|
8.68
|
8.69
|
700
|
|
3/9/2023
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.33
|
8.74
|
8.48
|
8.74
|
8,400
|
|
3/8/2023
|
+0.04 / +0.47%
|
8.64
|
8.64
|
8.64
|
8.64
|
8.64
|
8.64
|
200
|
|
3/7/2023
|
-0.05 / -0.58%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3,400
|
|
3/6/2023
|
+0.08 / +0.93%
|
8.60
|
8.70
|
8.60
|
8.65
|
8.64
|
8.65
|
7,600
|
|
3/3/2023
|
-0.22 / -2.50%
|
8.61
|
8.61
|
8.57
|
8.57
|
8.61
|
8.57
|
4,600
|
|
3/2/2023
|
-0.20 / -2.22%
|
8.61
|
8.79
|
8.59
|
8.79
|
8.61
|
8.79
|
18,100
|
|
3/1/2023
|
-0.20 / -2.18%
|
8.61
|
8.99
|
8.58
|
8.99
|
8.63
|
8.99
|
28,400
|
|
2/28/2023
|
-0.07 / -0.76%
|
9.20
|
9.30
|
8.65
|
9.19
|
8.80
|
9.19
|
34,400
|
|
2/27/2023
|
-0.69 / -6.93%
|
9.53
|
9.95
|
9.26
|
9.26
|
9.33
|
9.26
|
11,300
|
|
2/24/2023
|
+0.55 / +5.85%
|
9.40
|
9.99
|
9.40
|
9.95
|
9.65
|
9.95
|
37,300
|
|
2/23/2023
|
-0.05 / -0.53%
|
9.01
|
9.40
|
8.79
|
9.40
|
8.84
|
9.40
|
26,800
|
|
|