|
|
Closing price on 7/23/2020
|
|
| Open |
6.00 |
| High |
6.11 |
| Low |
5.90 |
| Volume |
197,930 |
| Split-adjusted Price |
5.91 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
-0.20 / -3.27%
|
6.00
|
6.11
|
5.90
|
5.91
|
5.94
|
5.91
|
197,930
|
|
|
7/22/2020
|
-0.21 / -3.32%
|
6.35
|
6.35
|
6.11
|
6.11
|
6.28
|
6.11
|
101,360
|
|
|
7/21/2020
|
-0.18 / -2.77%
|
6.50
|
6.50
|
6.30
|
6.32
|
6.37
|
6.32
|
75,880
|
|
|
7/20/2020
|
-0.01 / -0.15%
|
6.50
|
6.51
|
6.40
|
6.50
|
6.48
|
6.50
|
115,210
|
|
|
7/17/2020
|
-0.10 / -1.51%
|
6.61
|
6.61
|
6.51
|
6.51
|
6.54
|
6.51
|
113,360
|
|
|
7/16/2020
|
-0.01 / -0.15%
|
6.62
|
6.65
|
6.55
|
6.61
|
6.59
|
6.61
|
51,290
|
|
|
7/15/2020
|
-0.01 / -0.15%
|
6.65
|
6.68
|
6.60
|
6.62
|
6.62
|
6.62
|
101,170
|
|
|
7/14/2020
|
+0.01 / +0.15%
|
6.62
|
6.70
|
6.61
|
6.63
|
6.61
|
6.63
|
43,100
|
|
|
7/13/2020
|
0.00 / 0.00%
|
6.62
|
6.78
|
6.62
|
6.62
|
6.65
|
6.62
|
88,260
|
|
|
7/10/2020
|
-0.13 / -1.93%
|
6.70
|
6.80
|
6.62
|
6.62
|
6.66
|
6.62
|
116,010
|
|
|
7/9/2020
|
+0.05 / +0.75%
|
6.80
|
6.85
|
6.65
|
6.75
|
6.76
|
6.75
|
62,760
|
|
|
7/8/2020
|
+0.06 / +0.90%
|
6.65
|
6.85
|
6.64
|
6.70
|
6.73
|
6.70
|
116,040
|
|
|
7/7/2020
|
-0.10 / -1.48%
|
6.64
|
6.76
|
6.58
|
6.64
|
6.65
|
6.64
|
111,080
|
|
|
7/6/2020
|
-0.04 / -0.59%
|
6.69
|
6.80
|
6.50
|
6.74
|
6.70
|
6.74
|
59,980
|
|
|
7/3/2020
|
+0.08 / +1.19%
|
6.80
|
6.87
|
6.70
|
6.78
|
6.79
|
6.78
|
1,528,570
|
|
|
7/2/2020
|
+0.02 / +0.30%
|
6.84
|
6.84
|
6.50
|
6.70
|
6.68
|
6.70
|
75,500
|
|
|
7/1/2020
|
+0.24 / +3.73%
|
6.30
|
6.75
|
6.30
|
6.68
|
6.46
|
6.68
|
143,810
|
|
|
6/30/2020
|
-0.17 / -2.57%
|
6.99
|
6.99
|
6.23
|
6.44
|
6.75
|
6.44
|
267,820
|
|
|
6/29/2020
|
-0.49 / -6.90%
|
7.08
|
7.08
|
6.61
|
6.61
|
6.65
|
6.61
|
469,060
|
|
|
6/26/2020
|
-0.28 / -3.79%
|
7.38
|
7.80
|
6.96
|
7.10
|
7.25
|
7.10
|
166,240
|
|
|
6/25/2020
|
-0.06 / -0.81%
|
6.95
|
7.50
|
6.95
|
7.38
|
7.17
|
7.38
|
266,740
|
|
|
6/24/2020
|
-0.55 / -6.88%
|
7.95
|
7.95
|
7.44
|
7.44
|
7.64
|
7.44
|
442,580
|
|
|
6/23/2020
|
+0.07 / +0.88%
|
7.92
|
8.25
|
7.80
|
7.99
|
7.99
|
7.99
|
185,000
|
|
|
6/22/2020
|
-0.33 / -4.00%
|
8.10
|
8.19
|
7.68
|
7.92
|
7.94
|
7.92
|
357,670
|
|
|
6/19/2020
|
+0.01 / +0.12%
|
8.40
|
8.40
|
8.00
|
8.25
|
8.23
|
8.25
|
666,560
|
|
|
6/18/2020
|
0.00 / 0.00%
|
8.01
|
8.40
|
8.00
|
8.24
|
8.25
|
8.24
|
147,610
|
|
|
6/17/2020
|
+0.53 / +6.87%
|
8.00
|
8.24
|
7.71
|
8.24
|
8.16
|
8.24
|
383,320
|
|
|
6/16/2020
|
0.00 / 0.00%
|
7.71
|
8.00
|
7.40
|
7.71
|
7.67
|
7.71
|
256,900
|
|
|
6/15/2020
|
-0.58 / -7.00%
|
8.60
|
8.60
|
7.71
|
7.71
|
7.84
|
7.71
|
372,790
|
|
|
6/12/2020
|
-0.08 / -0.96%
|
7.79
|
8.34
|
7.79
|
8.29
|
7.84
|
8.29
|
738,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|