|
|
Closing price on 7/14/2021
|
|
| Open |
7.09 |
| High |
7.09 |
| Low |
6.75 |
| Volume |
57,000 |
| Split-adjusted Price |
6.85 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2021
|
-0.05 / -0.72%
|
7.09
|
7.09
|
6.75
|
6.85
|
6.84
|
6.85
|
57,000
|
|
|
7/13/2021
|
+0.32 / +4.86%
|
6.58
|
6.90
|
6.58
|
6.90
|
6.72
|
6.90
|
173,100
|
|
|
7/12/2021
|
-0.47 / -6.67%
|
7.05
|
7.05
|
6.56
|
6.58
|
6.62
|
6.58
|
317,700
|
|
|
7/9/2021
|
-0.41 / -5.50%
|
7.46
|
7.47
|
7.05
|
7.05
|
7.21
|
7.05
|
295,300
|
|
|
7/8/2021
|
-0.04 / -0.53%
|
7.50
|
7.50
|
7.25
|
7.46
|
7.37
|
7.46
|
181,700
|
|
|
7/7/2021
|
-0.20 / -2.60%
|
7.69
|
7.69
|
7.43
|
7.50
|
7.48
|
7.50
|
236,600
|
|
|
7/6/2021
|
-0.09 / -1.16%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.81
|
7.70
|
258,200
|
|
|
7/5/2021
|
-0.23 / -2.87%
|
8.02
|
8.02
|
7.74
|
7.79
|
7.84
|
7.79
|
362,400
|
|
|
7/2/2021
|
-0.10 / -1.23%
|
8.10
|
8.12
|
8.02
|
8.02
|
8.06
|
8.02
|
208,000
|
|
|
7/1/2021
|
0.00 / 0.00%
|
8.12
|
8.15
|
8.08
|
8.12
|
8.10
|
8.12
|
139,500
|
|
|
6/30/2021
|
0.00 / 0.00%
|
8.15
|
8.30
|
8.08
|
8.12
|
8.14
|
8.12
|
101,500
|
|
|
6/29/2021
|
+0.09 / +1.12%
|
8.03
|
8.30
|
8.03
|
8.12
|
8.17
|
8.12
|
191,900
|
|
|
6/28/2021
|
-0.17 / -2.07%
|
8.20
|
8.20
|
8.00
|
8.03
|
8.07
|
8.03
|
371,300
|
|
|
6/25/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.01
|
8.20
|
8.16
|
8.20
|
236,400
|
|
|
6/24/2021
|
-0.26 / -3.07%
|
8.24
|
8.58
|
8.18
|
8.20
|
8.30
|
8.20
|
674,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|