|
|
Closing price on 4/9/2020
|
|
| Open |
5.19 |
| High |
5.31 |
| Low |
5.10 |
| Volume |
814,160 |
| Split-adjusted Price |
5.18 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2020
|
+0.36 / +6.84%
|
5.40
|
5.62
|
5.20
|
5.62
|
5.55
|
5.62
|
217,620
|
|
|
3/16/2020
|
+0.34 / +6.91%
|
4.62
|
5.26
|
4.62
|
5.26
|
5.18
|
5.26
|
244,690
|
|
|
3/13/2020
|
-0.35 / -6.64%
|
4.91
|
5.00
|
4.91
|
4.92
|
4.91
|
4.92
|
280,370
|
|
|
3/12/2020
|
-0.39 / -6.89%
|
5.40
|
5.41
|
5.27
|
5.27
|
5.27
|
5.27
|
325,340
|
|
|
3/11/2020
|
-0.39 / -6.45%
|
5.85
|
6.10
|
5.65
|
5.66
|
5.76
|
5.66
|
126,050
|
|
|
3/10/2020
|
-0.45 / -6.92%
|
6.06
|
6.19
|
6.05
|
6.05
|
6.06
|
6.05
|
182,590
|
|
|
3/9/2020
|
+0.27 / +4.33%
|
5.80
|
6.50
|
5.80
|
6.50
|
5.84
|
6.50
|
454,330
|
|
|
3/6/2020
|
-0.27 / -4.15%
|
6.22
|
6.50
|
6.20
|
6.23
|
6.24
|
6.23
|
197,150
|
|
|
3/5/2020
|
-0.02 / -0.31%
|
6.80
|
6.80
|
6.43
|
6.50
|
6.53
|
6.50
|
294,760
|
|
|
3/4/2020
|
-0.04 / -0.61%
|
6.58
|
6.58
|
6.36
|
6.52
|
6.47
|
6.52
|
132,930
|
|
|
3/3/2020
|
+0.08 / +1.23%
|
6.50
|
6.72
|
6.50
|
6.56
|
6.57
|
6.56
|
164,910
|
|
|
3/2/2020
|
-0.23 / -3.43%
|
6.35
|
6.64
|
6.35
|
6.48
|
6.45
|
6.48
|
143,680
|
|
|
2/28/2020
|
-0.11 / -1.61%
|
6.75
|
6.78
|
6.35
|
6.71
|
6.44
|
6.71
|
464,070
|
|
|
2/27/2020
|
-0.13 / -1.87%
|
7.05
|
7.05
|
6.60
|
6.82
|
6.86
|
6.82
|
146,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|