|
Closing price on 7/10/2023
|
|
Open |
9.58 |
High |
9.62 |
Low |
9.52 |
Volume |
42,500 |
Split-adjusted Price |
9.61 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2023
|
+0.16 / +1.69%
|
9.58
|
9.62
|
9.52
|
9.61
|
9.59
|
9.61
|
42,500
|
|
7/7/2023
|
-0.10 / -1.05%
|
9.32
|
9.54
|
9.25
|
9.45
|
9.33
|
9.45
|
24,300
|
|
7/6/2023
|
-0.20 / -2.05%
|
9.75
|
9.75
|
9.32
|
9.55
|
9.56
|
9.55
|
36,500
|
|
7/5/2023
|
+0.45 / +4.84%
|
9.40
|
9.75
|
9.40
|
9.75
|
9.58
|
9.75
|
63,000
|
|
7/4/2023
|
+0.06 / +0.65%
|
9.25
|
9.44
|
9.25
|
9.30
|
9.34
|
9.30
|
43,800
|
|
7/3/2023
|
-0.13 / -1.39%
|
9.50
|
9.50
|
9.22
|
9.24
|
9.27
|
9.24
|
26,600
|
|
6/30/2023
|
0.00 / 0.00%
|
9.26
|
9.50
|
9.20
|
9.37
|
9.28
|
9.37
|
28,500
|
|
6/29/2023
|
-0.33 / -3.40%
|
9.60
|
9.60
|
9.37
|
9.37
|
9.46
|
9.37
|
70,200
|
|
6/28/2023
|
-0.20 / -2.02%
|
10.15
|
10.15
|
9.61
|
9.70
|
9.69
|
9.70
|
30,400
|
|
6/27/2023
|
-0.05 / -0.50%
|
9.55
|
10.05
|
9.55
|
9.90
|
9.69
|
9.90
|
19,900
|
|
6/26/2023
|
-0.04 / -0.40%
|
9.98
|
9.98
|
9.50
|
9.95
|
9.68
|
9.95
|
94,000
|
|
6/23/2023
|
+0.03 / +0.30%
|
9.96
|
9.99
|
9.80
|
9.99
|
9.92
|
9.99
|
71,900
|
|
6/22/2023
|
-0.19 / -1.87%
|
10.15
|
10.25
|
9.95
|
9.96
|
10.05
|
9.96
|
61,900
|
|
6/21/2023
|
+0.47 / +4.86%
|
9.70
|
10.20
|
9.70
|
10.15
|
10.05
|
10.15
|
81,000
|
|
6/20/2023
|
+0.10 / +1.04%
|
9.58
|
9.72
|
9.36
|
9.68
|
9.61
|
9.68
|
52,200
|
|
6/19/2023
|
-0.72 / -6.99%
|
10.30
|
10.30
|
9.58
|
9.58
|
9.67
|
9.58
|
140,600
|
|
6/16/2023
|
-0.20 / -1.90%
|
10.75
|
10.75
|
10.20
|
10.30
|
10.38
|
10.30
|
112,500
|
|
6/15/2023
|
-0.75 / -6.67%
|
10.65
|
10.90
|
10.50
|
10.50
|
10.52
|
10.50
|
283,800
|
|
6/14/2023
|
-0.80 / -6.64%
|
12.25
|
12.50
|
11.25
|
11.25
|
11.48
|
11.25
|
249,500
|
|
6/13/2023
|
+0.75 / +6.64%
|
12.00
|
12.05
|
11.40
|
12.05
|
11.96
|
12.05
|
291,300
|
|
6/12/2023
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.50
|
11.30
|
11.22
|
11.30
|
637,100
|
|
6/9/2023
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.40
|
10.60
|
10.60
|
10.60
|
46,300
|
|
6/8/2023
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.35
|
10.70
|
10.71
|
10.70
|
129,800
|
|
6/7/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.25
|
10.70
|
10.41
|
10.70
|
277,300
|
|
6/6/2023
|
+0.30 / +2.88%
|
10.30
|
10.80
|
10.20
|
10.70
|
10.36
|
10.70
|
68,100
|
|
6/5/2023
|
-0.40 / -3.70%
|
10.50
|
11.35
|
10.30
|
10.40
|
10.59
|
10.40
|
412,900
|
|
6/2/2023
|
+0.60 / +5.88%
|
10.40
|
10.90
|
10.35
|
10.80
|
10.70
|
10.80
|
112,500
|
|
6/1/2023
|
-0.25 / -2.39%
|
10.85
|
11.15
|
10.10
|
10.20
|
10.85
|
10.20
|
366,000
|
|
5/31/2023
|
+0.65 / +6.63%
|
10.40
|
10.45
|
10.35
|
10.45
|
10.43
|
10.45
|
141,400
|
|
5/30/2023
|
+0.64 / +6.99%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
340,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
396,500
|
5.50
|
-3.51%
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|