|
|
Closing price on 8/14/2020
|
|
| Open |
5.94 |
| High |
5.94 |
| Low |
5.80 |
| Volume |
39,800 |
| Split-adjusted Price |
5.84 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2020
|
-0.08 / -1.35%
|
5.94
|
5.94
|
5.80
|
5.84
|
5.85
|
5.84
|
39,800
|
|
|
8/13/2020
|
+0.02 / +0.34%
|
5.90
|
5.95
|
5.89
|
5.92
|
5.91
|
5.92
|
67,670
|
|
|
8/12/2020
|
0.00 / 0.00%
|
5.92
|
5.92
|
5.86
|
5.90
|
5.89
|
5.90
|
50,920
|
|
|
8/11/2020
|
+0.10 / +1.72%
|
5.80
|
5.98
|
5.80
|
5.90
|
5.86
|
5.90
|
49,530
|
|
|
8/10/2020
|
-0.18 / -3.01%
|
6.06
|
6.06
|
5.75
|
5.80
|
5.84
|
5.80
|
92,400
|
|
|
8/7/2020
|
+0.05 / +0.84%
|
5.86
|
6.00
|
5.75
|
5.98
|
5.85
|
5.98
|
49,060
|
|
|
8/6/2020
|
-0.13 / -2.15%
|
5.91
|
6.08
|
5.91
|
5.93
|
6.04
|
5.93
|
20,530
|
|
|
8/5/2020
|
+0.39 / +6.88%
|
5.97
|
6.06
|
5.68
|
6.06
|
6.02
|
6.06
|
1,009,110
|
|
|
8/4/2020
|
+0.37 / +6.98%
|
5.40
|
5.67
|
5.39
|
5.67
|
5.66
|
5.67
|
106,990
|
|
|
8/3/2020
|
+0.14 / +2.71%
|
5.15
|
5.40
|
5.15
|
5.30
|
5.30
|
5.30
|
16,790
|
|
|
7/31/2020
|
-0.02 / -0.39%
|
5.18
|
5.19
|
4.90
|
5.16
|
5.13
|
5.16
|
50,300
|
|
|
7/30/2020
|
+0.18 / +3.60%
|
4.95
|
5.19
|
4.67
|
5.18
|
5.03
|
5.18
|
89,390
|
|
|
7/29/2020
|
-0.34 / -6.37%
|
5.00
|
5.00
|
4.97
|
5.00
|
4.98
|
5.00
|
187,680
|
|
|
7/28/2020
|
+0.22 / +4.30%
|
5.12
|
5.36
|
5.05
|
5.34
|
5.18
|
5.34
|
73,200
|
|
|
7/27/2020
|
-0.38 / -6.91%
|
5.12
|
5.20
|
5.12
|
5.12
|
5.14
|
5.12
|
252,150
|
|
|
7/24/2020
|
-0.41 / -6.94%
|
5.91
|
5.91
|
5.50
|
5.50
|
5.59
|
5.50
|
304,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|