|
|
Closing price on 5/26/2020
|
|
| Open |
6.25 |
| High |
6.49 |
| Low |
6.25 |
| Volume |
234,910 |
| Split-adjusted Price |
6.37 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
+0.12 / +1.92%
|
6.25
|
6.49
|
6.25
|
6.37
|
6.39
|
6.37
|
234,910
|
|
|
5/25/2020
|
-0.14 / -2.19%
|
6.46
|
6.46
|
6.25
|
6.25
|
6.34
|
6.25
|
207,100
|
|
|
5/22/2020
|
-0.11 / -1.69%
|
6.57
|
6.57
|
6.30
|
6.39
|
6.42
|
6.39
|
189,980
|
|
|
5/21/2020
|
-0.16 / -2.40%
|
6.66
|
6.66
|
6.48
|
6.50
|
6.52
|
6.50
|
106,830
|
|
|
5/20/2020
|
+0.25 / +3.90%
|
6.41
|
6.76
|
6.40
|
6.66
|
6.58
|
6.66
|
170,880
|
|
|
5/19/2020
|
-0.19 / -2.88%
|
6.60
|
6.80
|
6.40
|
6.41
|
6.59
|
6.41
|
175,680
|
|
|
5/18/2020
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.56
|
6.60
|
235,680
|
|
|
5/15/2020
|
-0.25 / -3.60%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.93
|
6.70
|
306,890
|
|
|
5/14/2020
|
+0.45 / +6.92%
|
6.80
|
6.95
|
6.57
|
6.95
|
6.90
|
6.95
|
288,140
|
|
|
5/13/2020
|
+0.39 / +6.38%
|
6.36
|
6.50
|
6.15
|
6.50
|
6.39
|
6.50
|
525,030
|
|
|
5/12/2020
|
-0.25 / -3.93%
|
6.10
|
6.35
|
6.10
|
6.11
|
6.21
|
6.11
|
197,500
|
|
|
5/11/2020
|
+0.05 / +0.79%
|
6.39
|
6.46
|
6.31
|
6.36
|
6.38
|
6.36
|
339,250
|
|
|
5/8/2020
|
+0.41 / +6.95%
|
5.95
|
6.31
|
5.91
|
6.31
|
6.23
|
6.31
|
214,310
|
|
|
5/7/2020
|
-0.07 / -1.17%
|
5.97
|
5.97
|
5.81
|
5.90
|
5.85
|
5.90
|
240,290
|
|
|
5/6/2020
|
+0.22 / +3.83%
|
5.75
|
6.12
|
5.72
|
5.97
|
5.98
|
5.97
|
244,370
|
|
|
5/5/2020
|
-0.15 / -2.54%
|
5.90
|
5.98
|
5.72
|
5.75
|
5.76
|
5.75
|
114,010
|
|
|
5/4/2020
|
-0.27 / -4.38%
|
6.05
|
6.15
|
5.90
|
5.90
|
5.95
|
5.90
|
144,450
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|