|
|
Closing price on 6/23/2021
|
|
| Open |
8.65 |
| High |
8.68 |
| Low |
8.42 |
| Volume |
575,800 |
| Split-adjusted Price |
8.46 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.24 / -2.76%
|
8.65
|
8.68
|
8.42
|
8.46
|
8.52
|
8.46
|
575,800
|
|
|
6/22/2021
|
-0.25 / -2.79%
|
8.95
|
8.95
|
8.65
|
8.70
|
8.76
|
8.70
|
321,100
|
|
|
6/21/2021
|
+0.26 / +2.99%
|
8.90
|
8.95
|
8.70
|
8.95
|
8.89
|
8.95
|
727,900
|
|
|
6/18/2021
|
+0.30 / +3.58%
|
8.25
|
8.77
|
8.20
|
8.69
|
8.49
|
8.69
|
491,300
|
|
|
6/17/2021
|
-0.13 / -1.53%
|
8.40
|
8.49
|
8.35
|
8.39
|
8.41
|
8.39
|
289,200
|
|
|
6/16/2021
|
+0.15 / +1.79%
|
8.35
|
8.75
|
8.35
|
8.52
|
8.59
|
8.52
|
627,700
|
|
|
6/15/2021
|
+0.37 / +4.63%
|
8.10
|
8.37
|
8.00
|
8.37
|
8.19
|
8.37
|
461,100
|
|
|
6/14/2021
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.07
|
8.00
|
145,300
|
|
|
6/11/2021
|
0.00 / 0.00%
|
8.00
|
8.16
|
7.91
|
8.00
|
8.04
|
8.00
|
137,800
|
|
|
6/10/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.95
|
8.00
|
7.98
|
8.00
|
190,500
|
|
|
6/9/2021
|
+0.14 / +1.76%
|
8.15
|
8.15
|
7.87
|
8.10
|
7.96
|
8.10
|
140,400
|
|
|
6/8/2021
|
-0.24 / -2.93%
|
8.20
|
8.24
|
7.96
|
7.96
|
8.10
|
7.96
|
273,100
|
|
|
6/7/2021
|
+0.10 / +1.23%
|
8.09
|
8.40
|
8.06
|
8.20
|
8.15
|
8.20
|
205,400
|
|
|
6/4/2021
|
-0.09 / -1.10%
|
8.20
|
8.29
|
8.08
|
8.10
|
8.16
|
8.10
|
203,300
|
|
|
6/3/2021
|
+0.43 / +5.54%
|
7.69
|
8.20
|
7.69
|
8.19
|
8.08
|
8.19
|
266,100
|
|
|
6/2/2021
|
0.00 / 0.00%
|
7.57
|
7.76
|
7.57
|
7.76
|
7.70
|
7.76
|
298,100
|
|
|
6/1/2021
|
-0.04 / -0.51%
|
7.60
|
7.79
|
7.55
|
7.76
|
7.67
|
7.76
|
223,500
|
|
|
5/31/2021
|
-0.11 / -1.39%
|
7.91
|
7.91
|
7.65
|
7.80
|
7.77
|
7.80
|
320,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|