|
|
Closing price on 7/4/2024
|
|
| Open |
9.45 |
| High |
9.68 |
| Low |
9.31 |
| Volume |
12,400 |
| Split-adjusted Price |
9.40 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
-0.05 / -0.53%
|
9.45
|
9.68
|
9.31
|
9.40
|
9.47
|
9.40
|
12,400
|
|
|
7/3/2024
|
-0.14 / -1.46%
|
9.57
|
9.60
|
9.41
|
9.45
|
9.53
|
9.45
|
1,006,300
|
|
|
7/2/2024
|
-0.01 / -0.10%
|
9.60
|
9.70
|
9.40
|
9.59
|
9.60
|
9.59
|
2,700
|
|
|
7/1/2024
|
+0.42 / +4.58%
|
9.10
|
9.75
|
9.10
|
9.60
|
9.20
|
9.60
|
15,300
|
|
|
6/28/2024
|
-0.66 / -6.71%
|
9.83
|
9.84
|
9.18
|
9.18
|
9.29
|
9.18
|
20,300
|
|
|
6/27/2024
|
+0.14 / +1.44%
|
9.89
|
9.90
|
9.03
|
9.84
|
9.58
|
9.84
|
23,800
|
|
|
6/26/2024
|
+0.08 / +0.83%
|
9.70
|
9.97
|
9.40
|
9.70
|
9.64
|
9.70
|
54,400
|
|
|
6/25/2024
|
-0.38 / -3.80%
|
9.98
|
9.99
|
9.61
|
9.62
|
9.70
|
9.62
|
57,500
|
|
|
6/24/2024
|
-0.20 / -1.96%
|
10.20
|
10.40
|
9.72
|
10.00
|
9.91
|
10.00
|
98,400
|
|
|
6/21/2024
|
+0.20 / +2.00%
|
10.70
|
10.70
|
10.05
|
10.20
|
10.24
|
10.20
|
69,300
|
|
|
6/20/2024
|
-0.45 / -4.31%
|
10.45
|
10.65
|
10.00
|
10.00
|
10.24
|
10.00
|
37,900
|
|
|
6/19/2024
|
-0.05 / -0.48%
|
10.50
|
10.65
|
10.30
|
10.45
|
10.50
|
10.45
|
35,400
|
|
|
6/18/2024
|
+0.10 / +0.96%
|
10.35
|
10.70
|
10.20
|
10.50
|
10.49
|
10.50
|
3,800
|
|
|
6/17/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
9.66
|
10.40
|
10.27
|
10.40
|
26,500
|
|
|
6/14/2024
|
-0.35 / -3.29%
|
10.70
|
11.10
|
10.30
|
10.30
|
10.46
|
10.30
|
35,500
|
|
|
6/13/2024
|
-0.30 / -2.74%
|
11.00
|
11.50
|
10.60
|
10.65
|
10.83
|
10.65
|
76,300
|
|
|
6/12/2024
|
-0.30 / -2.67%
|
11.20
|
11.40
|
10.70
|
10.95
|
10.97
|
10.95
|
69,200
|
|
|
6/11/2024
|
+0.05 / +0.45%
|
11.95
|
11.95
|
10.95
|
11.25
|
11.49
|
11.25
|
163,700
|
|
|
6/10/2024
|
+0.70 / +6.67%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.17
|
11.20
|
99,800
|
|
|
6/7/2024
|
+0.68 / +6.92%
|
9.95
|
10.50
|
9.80
|
10.50
|
10.33
|
10.50
|
172,900
|
|
|
6/6/2024
|
+0.01 / +0.10%
|
9.85
|
9.85
|
9.75
|
9.82
|
9.81
|
9.82
|
36,800
|
|
|
6/5/2024
|
-0.04 / -0.41%
|
9.84
|
9.84
|
9.73
|
9.81
|
9.77
|
9.81
|
19,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|