|
|
Closing price on 7/15/2022
|
|
| Open |
10.10 |
| High |
10.45 |
| Low |
10.05 |
| Volume |
30,700 |
| Split-adjusted Price |
10.15 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2022
|
0.00 / 0.00%
|
10.10
|
10.45
|
10.05
|
10.15
|
10.21
|
10.15
|
30,700
|
|
|
7/14/2022
|
-0.05 / -0.49%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.08
|
10.15
|
28,100
|
|
|
7/13/2022
|
-0.10 / -0.97%
|
10.30
|
10.70
|
10.00
|
10.20
|
10.20
|
10.20
|
21,000
|
|
|
7/12/2022
|
+0.36 / +3.62%
|
10.15
|
10.30
|
9.81
|
10.30
|
10.06
|
10.30
|
54,300
|
|
|
7/11/2022
|
-0.06 / -0.60%
|
10.20
|
10.20
|
9.80
|
9.94
|
9.98
|
9.94
|
30,300
|
|
|
7/8/2022
|
+0.24 / +2.46%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.98
|
10.00
|
7,500
|
|
|
7/7/2022
|
+0.06 / +0.62%
|
9.70
|
9.98
|
9.60
|
9.76
|
9.77
|
9.76
|
11,900
|
|
|
7/6/2022
|
-0.10 / -1.02%
|
9.61
|
10.20
|
9.60
|
9.70
|
9.81
|
9.70
|
10,200
|
|
|
7/5/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.58
|
9.80
|
2,258,400
|
|
|
7/4/2022
|
+0.09 / +0.93%
|
9.75
|
9.92
|
9.72
|
9.80
|
9.77
|
9.80
|
7,000
|
|
|
7/1/2022
|
-0.11 / -1.12%
|
9.50
|
9.90
|
9.14
|
9.71
|
9.64
|
9.71
|
53,600
|
|
|
6/30/2022
|
-0.38 / -3.73%
|
10.20
|
10.25
|
9.80
|
9.82
|
9.96
|
9.82
|
30,400
|
|
|
6/29/2022
|
+0.05 / +0.49%
|
10.00
|
10.55
|
9.87
|
10.20
|
10.16
|
10.20
|
21,100
|
|
|
6/28/2022
|
+0.33 / +3.36%
|
10.40
|
10.40
|
9.87
|
10.15
|
10.13
|
10.15
|
30,600
|
|
|
6/27/2022
|
+0.39 / +4.14%
|
9.46
|
9.85
|
9.46
|
9.82
|
9.67
|
9.82
|
26,100
|
|
|
6/24/2022
|
+0.28 / +3.06%
|
9.02
|
9.70
|
9.02
|
9.43
|
9.38
|
9.43
|
78,300
|
|
|
6/23/2022
|
+0.35 / +3.98%
|
9.30
|
9.30
|
8.25
|
9.15
|
9.06
|
9.15
|
14,300
|
|
|
6/22/2022
|
+0.39 / +4.64%
|
8.89
|
8.89
|
8.54
|
8.80
|
8.73
|
8.80
|
20,600
|
|
|
6/21/2022
|
-0.42 / -4.76%
|
8.26
|
8.89
|
8.26
|
8.41
|
8.39
|
8.41
|
20,900
|
|
|
6/20/2022
|
-0.66 / -6.95%
|
8.91
|
9.70
|
8.83
|
8.83
|
8.91
|
8.83
|
52,800
|
|
|
6/17/2022
|
-0.71 / -6.96%
|
9.71
|
9.71
|
9.49
|
9.49
|
9.52
|
9.49
|
69,300
|
|
|
6/16/2022
|
-0.65 / -5.99%
|
10.45
|
10.95
|
10.20
|
10.20
|
10.59
|
10.20
|
56,100
|
|
|
6/15/2022
|
-0.80 / -6.87%
|
11.95
|
11.95
|
10.85
|
10.85
|
10.98
|
10.85
|
44,000
|
|
|
6/14/2022
|
-0.85 / -6.80%
|
12.50
|
12.50
|
11.65
|
11.65
|
11.77
|
11.65
|
69,300
|
|
|
6/13/2022
|
-0.90 / -6.72%
|
12.70
|
13.35
|
12.50
|
12.50
|
12.55
|
12.50
|
101,800
|
|
|
6/10/2022
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.00
|
13.40
|
13.21
|
13.40
|
26,300
|
|
|
6/9/2022
|
+0.05 / +0.37%
|
12.85
|
13.65
|
12.85
|
13.50
|
13.24
|
13.50
|
27,400
|
|
|
6/8/2022
|
+0.85 / +6.75%
|
13.10
|
13.45
|
12.60
|
13.45
|
13.22
|
13.45
|
73,400
|
|
|
6/7/2022
|
-0.25 / -1.95%
|
12.75
|
12.80
|
12.20
|
12.60
|
12.43
|
12.60
|
78,700
|
|
|
6/6/2022
|
-0.75 / -5.51%
|
13.95
|
13.95
|
12.75
|
12.85
|
13.12
|
12.85
|
67,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|