Closing price on 6/4/2024
|
|
Open |
9.75 |
High |
9.98 |
Low |
9.70 |
Volume |
33,300 |
Split-adjusted Price |
9.85 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2024
|
+0.05 / +0.51%
|
9.75
|
9.98
|
9.70
|
9.85
|
9.76
|
9.85
|
33,300
|
|
6/3/2024
|
+0.09 / +0.93%
|
9.60
|
9.83
|
9.60
|
9.80
|
9.76
|
9.80
|
28,000
|
|
5/31/2024
|
-0.01 / -0.10%
|
9.72
|
9.95
|
9.71
|
9.71
|
9.72
|
9.71
|
16,200
|
|
5/30/2024
|
-0.25 / -2.51%
|
10.00
|
10.00
|
9.65
|
9.72
|
9.69
|
9.72
|
54,000
|
|
5/29/2024
|
-0.01 / -0.10%
|
10.10
|
10.10
|
9.69
|
9.97
|
9.78
|
9.97
|
100,300
|
|
5/28/2024
|
-0.22 / -2.16%
|
10.30
|
10.30
|
9.95
|
9.98
|
9.99
|
9.98
|
848,000
|
|
5/27/2024
|
+0.15 / +1.49%
|
10.35
|
10.35
|
9.88
|
10.20
|
10.02
|
10.20
|
53,000
|
|
5/24/2024
|
+0.18 / +1.82%
|
9.91
|
10.35
|
9.90
|
10.05
|
10.07
|
10.05
|
99,500
|
|
5/23/2024
|
-0.38 / -3.71%
|
10.50
|
10.55
|
9.87
|
9.87
|
10.13
|
9.87
|
780,700
|
|
5/22/2024
|
+0.65 / +6.77%
|
9.60
|
10.25
|
9.42
|
10.25
|
9.87
|
10.25
|
1,709,800
|
|
5/21/2024
|
+0.23 / +2.45%
|
9.36
|
9.70
|
9.04
|
9.60
|
9.46
|
9.60
|
68,300
|
|
5/20/2024
|
-0.15 / -1.58%
|
9.37
|
9.71
|
9.37
|
9.37
|
9.43
|
9.37
|
100,500
|
|
5/17/2024
|
-0.06 / -0.63%
|
9.58
|
9.58
|
9.31
|
9.52
|
9.44
|
9.52
|
74,200
|
|
5/16/2024
|
0.00 / 0.00%
|
9.69
|
9.69
|
9.41
|
9.58
|
9.60
|
9.58
|
1,468,700
|
|
5/15/2024
|
+0.09 / +0.95%
|
9.55
|
9.70
|
9.49
|
9.58
|
9.56
|
9.58
|
80,700
|
|
5/14/2024
|
-0.71 / -6.96%
|
10.05
|
10.20
|
9.49
|
9.49
|
9.74
|
9.49
|
66,100
|
|
5/13/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.05
|
10.20
|
30,600
|
|
5/10/2024
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.15
|
10.20
|
51,200
|
|
5/9/2024
|
-0.25 / -2.35%
|
10.65
|
10.65
|
10.05
|
10.40
|
10.38
|
10.40
|
37,600
|
|
5/8/2024
|
-0.35 / -3.18%
|
11.00
|
11.00
|
10.45
|
10.65
|
10.56
|
10.65
|
70,000
|
|
5/7/2024
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.60
|
11.00
|
10.84
|
11.00
|
14,600
|
|
5/6/2024
|
+0.15 / +1.38%
|
10.55
|
11.05
|
10.55
|
11.00
|
10.86
|
11.00
|
84,700
|
|
5/3/2024
|
+0.25 / +2.36%
|
10.20
|
11.10
|
10.20
|
10.85
|
10.68
|
10.85
|
59,200
|
|
5/2/2024
|
-0.10 / -0.93%
|
10.15
|
11.10
|
10.10
|
10.60
|
10.32
|
10.60
|
26,800
|
|
4/26/2024
|
-0.20 / -1.83%
|
10.60
|
10.80
|
10.35
|
10.70
|
10.62
|
10.70
|
12,000
|
|
4/25/2024
|
-0.15 / -1.36%
|
11.10
|
11.15
|
10.50
|
10.90
|
10.64
|
10.90
|
42,400
|
|
4/24/2024
|
+0.05 / +0.45%
|
11.20
|
11.20
|
10.80
|
11.05
|
11.06
|
11.05
|
12,300
|
|
4/23/2024
|
-0.25 / -2.22%
|
11.25
|
11.35
|
10.75
|
11.00
|
10.83
|
11.00
|
19,400
|
|
4/22/2024
|
+0.30 / +2.74%
|
11.65
|
11.65
|
11.00
|
11.25
|
11.36
|
11.25
|
14,100
|
|
4/19/2024
|
+0.10 / +0.92%
|
10.75
|
10.95
|
10.20
|
10.95
|
10.56
|
10.95
|
43,000
|
|
|