|
|
Closing price on 5/28/2021
|
|
| Open |
7.83 |
| High |
7.95 |
| Low |
7.60 |
| Volume |
277,300 |
| Split-adjusted Price |
7.91 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-0.09 / -1.13%
|
7.83
|
7.95
|
7.60
|
7.91
|
7.81
|
7.91
|
277,300
|
|
|
5/27/2021
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.97
|
8.00
|
8.07
|
8.00
|
112,500
|
|
|
5/26/2021
|
-0.29 / -3.46%
|
8.24
|
8.34
|
8.06
|
8.10
|
8.16
|
8.10
|
265,200
|
|
|
5/25/2021
|
+0.15 / +1.82%
|
8.81
|
8.81
|
8.24
|
8.39
|
8.59
|
8.39
|
648,700
|
|
|
5/24/2021
|
+0.53 / +6.87%
|
8.19
|
8.24
|
8.19
|
8.24
|
8.23
|
8.24
|
159,400
|
|
|
5/21/2021
|
+0.50 / +6.93%
|
7.10
|
7.71
|
6.91
|
7.71
|
7.23
|
7.71
|
259,900
|
|
|
5/20/2021
|
-0.44 / -5.75%
|
7.52
|
7.55
|
7.15
|
7.21
|
7.31
|
7.21
|
380,200
|
|
|
5/19/2021
|
-0.25 / -3.16%
|
7.80
|
7.80
|
7.60
|
7.65
|
7.69
|
7.65
|
474,000
|
|
|
5/18/2021
|
-0.30 / -3.66%
|
8.15
|
8.15
|
7.70
|
7.90
|
7.70
|
7.90
|
542,700
|
|
|
5/17/2021
|
-0.10 / -1.20%
|
8.30
|
8.45
|
8.19
|
8.20
|
8.19
|
8.20
|
191,700
|
|
|
5/14/2021
|
-0.01 / -0.12%
|
8.35
|
8.37
|
8.21
|
8.30
|
8.28
|
8.30
|
222,600
|
|
|
5/13/2021
|
-0.24 / -2.81%
|
8.67
|
8.67
|
8.30
|
8.31
|
8.40
|
8.31
|
339,900
|
|
|
5/12/2021
|
+0.18 / +2.15%
|
8.40
|
8.57
|
8.30
|
8.55
|
8.46
|
8.55
|
229,000
|
|
|
5/11/2021
|
-0.02 / -0.24%
|
8.39
|
8.40
|
8.25
|
8.37
|
8.37
|
8.37
|
297,600
|
|
|
5/10/2021
|
-0.31 / -3.56%
|
8.25
|
8.60
|
8.25
|
8.39
|
8.33
|
8.39
|
391,500
|
|
|
5/7/2021
|
-0.20 / -2.25%
|
8.90
|
8.91
|
8.56
|
8.70
|
8.66
|
8.70
|
266,100
|
|
|
5/6/2021
|
+0.01 / +0.11%
|
8.89
|
9.04
|
8.70
|
8.90
|
8.93
|
8.90
|
255,000
|
|
|
5/5/2021
|
+0.28 / +3.25%
|
8.61
|
8.99
|
8.60
|
8.89
|
8.78
|
8.89
|
253,100
|
|
|
5/4/2021
|
-0.29 / -3.26%
|
8.68
|
8.73
|
8.60
|
8.61
|
8.65
|
8.61
|
316,900
|
|
|
4/29/2021
|
+0.05 / +0.56%
|
8.85
|
9.16
|
8.85
|
8.90
|
8.98
|
8.90
|
212,900
|
|
|
4/28/2021
|
-0.05 / -0.56%
|
8.70
|
9.08
|
8.70
|
8.85
|
8.94
|
8.85
|
175,500
|
|
|
4/27/2021
|
-0.15 / -1.66%
|
9.05
|
9.09
|
8.80
|
8.90
|
8.97
|
8.90
|
242,900
|
|
|
4/26/2021
|
-0.65 / -6.70%
|
9.40
|
9.55
|
9.05
|
9.05
|
9.26
|
9.05
|
2,424,000
|
|
|
4/23/2021
|
+0.35 / +3.74%
|
9.05
|
9.70
|
9.00
|
9.70
|
9.21
|
9.70
|
335,600
|
|
|
4/22/2021
|
-0.65 / -6.50%
|
9.70
|
9.90
|
9.35
|
9.35
|
9.56
|
9.35
|
619,600
|
|
|
4/20/2021
|
-0.20 / -1.96%
|
10.20
|
10.25
|
9.90
|
10.00
|
10.06
|
10.00
|
438,200
|
|
|
4/19/2021
|
-0.10 / -0.97%
|
10.05
|
10.50
|
10.00
|
10.20
|
10.13
|
10.20
|
348,800
|
|
|
4/16/2021
|
-0.40 / -3.74%
|
10.40
|
10.70
|
9.99
|
10.30
|
10.27
|
10.30
|
763,400
|
|
|
4/15/2021
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.82
|
10.70
|
576,700
|
|
|
4/14/2021
|
+0.05 / +0.46%
|
10.80
|
11.05
|
10.60
|
11.00
|
10.95
|
11.00
|
3,792,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|