|
|
Closing price on 6/11/2020
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.37 |
| Volume |
1,006,560 |
| Split-adjusted Price |
8.37 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-0.63 / -7.00%
|
9.00
|
9.30
|
8.37
|
8.37
|
8.90
|
8.37
|
1,006,560
|
|
|
6/10/2020
|
+0.12 / +1.35%
|
9.36
|
9.36
|
8.51
|
9.00
|
9.06
|
9.00
|
414,390
|
|
|
6/9/2020
|
+0.58 / +6.99%
|
8.20
|
8.88
|
8.01
|
8.88
|
8.75
|
8.88
|
617,520
|
|
|
6/8/2020
|
-0.30 / -3.49%
|
8.60
|
8.73
|
8.10
|
8.30
|
8.43
|
8.30
|
606,090
|
|
|
6/5/2020
|
+0.44 / +5.39%
|
8.73
|
8.73
|
8.44
|
8.60
|
8.64
|
8.60
|
1,123,920
|
|
|
6/4/2020
|
+0.53 / +6.95%
|
7.89
|
8.16
|
7.80
|
8.16
|
8.12
|
8.16
|
345,950
|
|
|
6/3/2020
|
+0.49 / +6.86%
|
7.30
|
7.63
|
7.20
|
7.63
|
7.39
|
7.63
|
638,660
|
|
|
6/2/2020
|
+0.46 / +6.89%
|
6.80
|
7.14
|
6.80
|
7.14
|
7.00
|
7.14
|
921,750
|
|
|
6/1/2020
|
+0.32 / +5.03%
|
6.47
|
6.75
|
6.47
|
6.68
|
6.64
|
6.68
|
459,780
|
|
|
5/29/2020
|
+0.12 / +1.92%
|
6.24
|
6.39
|
6.24
|
6.36
|
6.30
|
6.36
|
120,990
|
|
|
5/28/2020
|
-0.02 / -0.32%
|
6.30
|
6.40
|
6.24
|
6.24
|
6.28
|
6.24
|
166,330
|
|
|
5/27/2020
|
-0.11 / -1.73%
|
6.40
|
6.60
|
6.26
|
6.26
|
6.45
|
6.26
|
339,630
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|