Closing price on 5/19/2023
|
|
Open |
8.48 |
High |
8.52 |
Low |
8.38 |
Volume |
23,800 |
Split-adjusted Price |
8.51 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2023
|
0.00 / 0.00%
|
8.48
|
8.52
|
8.38
|
8.51
|
8.45
|
8.51
|
23,800
|
|
5/18/2023
|
+0.01 / +0.12%
|
8.51
|
8.70
|
8.50
|
8.51
|
8.52
|
8.51
|
39,100
|
|
5/17/2023
|
-0.23 / -2.63%
|
8.70
|
8.73
|
8.50
|
8.50
|
8.68
|
8.50
|
35,900
|
|
5/16/2023
|
-0.27 / -3.00%
|
9.00
|
9.00
|
8.73
|
8.73
|
8.81
|
8.73
|
15,600
|
|
5/15/2023
|
+0.07 / +0.78%
|
8.93
|
9.00
|
8.42
|
9.00
|
8.79
|
9.00
|
92,300
|
|
5/12/2023
|
-0.22 / -2.40%
|
9.01
|
9.15
|
8.75
|
8.93
|
8.88
|
8.93
|
120,300
|
|
5/11/2023
|
+0.39 / +4.45%
|
9.37
|
9.37
|
9.02
|
9.15
|
9.24
|
9.15
|
114,200
|
|
5/10/2023
|
+0.57 / +6.96%
|
8.19
|
8.76
|
8.19
|
8.76
|
8.50
|
8.76
|
4,851,800
|
|
5/9/2023
|
0.00 / 0.00%
|
8.19
|
8.20
|
8.18
|
8.19
|
8.19
|
8.19
|
8,700
|
|
5/8/2023
|
+0.08 / +0.99%
|
8.05
|
8.21
|
8.05
|
8.19
|
8.12
|
8.19
|
11,400
|
|
5/5/2023
|
-0.04 / -0.49%
|
8.15
|
8.15
|
8.10
|
8.11
|
8.12
|
8.11
|
983,200
|
|
5/4/2023
|
-0.09 / -1.09%
|
8.24
|
8.24
|
8.15
|
8.15
|
8.18
|
8.15
|
14,900
|
|
4/28/2023
|
0.00 / 0.00%
|
8.13
|
8.49
|
8.13
|
8.24
|
8.21
|
8.24
|
3,400
|
|
4/27/2023
|
+0.12 / +1.48%
|
8.20
|
8.36
|
8.20
|
8.24
|
8.30
|
8.24
|
15,300
|
|
4/26/2023
|
-0.11 / -1.34%
|
8.39
|
8.39
|
8.12
|
8.12
|
8.18
|
8.12
|
8,100
|
|
4/25/2023
|
+0.02 / +0.24%
|
8.30
|
8.34
|
8.22
|
8.23
|
8.23
|
8.23
|
8,700
|
|
4/24/2023
|
-0.09 / -1.08%
|
8.39
|
8.40
|
8.11
|
8.21
|
8.39
|
8.21
|
9,600
|
|
4/21/2023
|
-0.02 / -0.24%
|
8.40
|
8.40
|
8.25
|
8.30
|
8.29
|
8.30
|
16,100
|
|
4/20/2023
|
0.00 / 0.00%
|
8.32
|
8.32
|
8.32
|
8.32
|
8.32
|
8.32
|
0
|
|
4/19/2023
|
-0.01 / -0.12%
|
8.22
|
8.32
|
8.20
|
8.32
|
8.23
|
8.32
|
500
|
|
4/18/2023
|
+0.11 / +1.34%
|
8.34
|
8.35
|
8.22
|
8.33
|
8.29
|
8.33
|
16,100
|
|
4/17/2023
|
+0.11 / +1.36%
|
8.06
|
8.22
|
8.06
|
8.22
|
8.15
|
8.22
|
600
|
|
4/14/2023
|
-0.09 / -1.10%
|
8.11
|
8.30
|
8.11
|
8.11
|
8.14
|
8.11
|
11,500
|
|
4/13/2023
|
-0.10 / -1.20%
|
8.31
|
8.32
|
8.01
|
8.20
|
8.28
|
8.20
|
16,700
|
|
4/12/2023
|
-0.31 / -3.60%
|
8.61
|
8.61
|
8.27
|
8.30
|
8.39
|
8.30
|
14,600
|
|
4/11/2023
|
+0.11 / +1.29%
|
8.36
|
8.63
|
8.20
|
8.61
|
8.25
|
8.61
|
25,900
|
|
4/10/2023
|
-0.25 / -2.86%
|
8.74
|
8.75
|
8.50
|
8.50
|
8.50
|
8.50
|
3,000
|
|
4/7/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.75
|
8.75
|
8.86
|
8.75
|
12,600
|
|
4/6/2023
|
+0.57 / +6.97%
|
8.50
|
8.75
|
8.40
|
8.75
|
8.66
|
8.75
|
59,300
|
|
4/5/2023
|
+0.02 / +0.25%
|
8.44
|
8.44
|
8.16
|
8.18
|
8.17
|
8.18
|
4,900
|
|
|