|
Closing price on 8/18/2023
|
|
Open |
11.15 |
High |
11.15 |
Low |
10.55 |
Volume |
177,800 |
Split-adjusted Price |
10.55 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2023
|
-0.75 / -6.64%
|
11.15
|
11.15
|
10.55
|
10.55
|
10.64
|
10.55
|
177,800
|
|
8/17/2023
|
-0.10 / -0.88%
|
11.10
|
11.45
|
10.90
|
11.30
|
11.10
|
11.30
|
97,400
|
|
8/16/2023
|
+0.05 / +0.44%
|
11.35
|
11.40
|
10.80
|
11.40
|
11.09
|
11.40
|
67,700
|
|
8/15/2023
|
-0.35 / -2.99%
|
11.50
|
11.70
|
11.35
|
11.35
|
11.48
|
11.35
|
93,600
|
|
8/14/2023
|
+0.25 / +2.18%
|
11.45
|
12.10
|
11.45
|
11.70
|
11.73
|
11.70
|
177,700
|
|
8/11/2023
|
+0.45 / +4.09%
|
10.95
|
11.60
|
10.80
|
11.45
|
11.11
|
11.45
|
121,400
|
|
8/10/2023
|
+0.05 / +0.46%
|
11.00
|
11.45
|
10.85
|
11.00
|
11.09
|
11.00
|
142,900
|
|
8/9/2023
|
-0.05 / -0.45%
|
11.50
|
11.50
|
10.60
|
10.95
|
11.09
|
10.95
|
136,200
|
|
8/8/2023
|
-0.05 / -0.45%
|
11.60
|
11.60
|
10.85
|
11.00
|
11.18
|
11.00
|
146,000
|
|
8/7/2023
|
+0.70 / +6.76%
|
10.60
|
11.05
|
10.40
|
11.05
|
10.99
|
11.05
|
296,300
|
|
8/4/2023
|
+0.35 / +3.50%
|
10.35
|
10.40
|
10.10
|
10.35
|
10.23
|
10.35
|
87,600
|
|
8/3/2023
|
-0.20 / -1.96%
|
10.20
|
10.40
|
9.98
|
10.00
|
10.14
|
10.00
|
87,700
|
|
8/2/2023
|
-0.05 / -0.49%
|
9.86
|
10.30
|
9.86
|
10.20
|
10.07
|
10.20
|
54,400
|
|
8/1/2023
|
-0.55 / -5.09%
|
10.70
|
10.70
|
10.05
|
10.25
|
10.40
|
10.25
|
201,600
|
|
7/31/2023
|
+0.05 / +0.47%
|
10.80
|
11.30
|
10.75
|
10.80
|
10.95
|
10.80
|
175,200
|
|
7/28/2023
|
+0.70 / +6.97%
|
10.05
|
10.75
|
10.05
|
10.75
|
10.55
|
10.75
|
340,100
|
|
7/27/2023
|
+0.19 / +1.93%
|
9.81
|
10.05
|
9.81
|
10.05
|
9.91
|
10.05
|
85,900
|
|
7/26/2023
|
-0.13 / -1.30%
|
9.84
|
9.99
|
9.80
|
9.86
|
9.84
|
9.86
|
34,400
|
|
7/25/2023
|
+0.02 / +0.20%
|
10.00
|
10.30
|
9.86
|
9.99
|
10.02
|
9.99
|
34,100
|
|
7/24/2023
|
+0.17 / +1.73%
|
9.71
|
10.20
|
9.71
|
9.97
|
9.88
|
9.97
|
61,200
|
|
7/21/2023
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.86
|
9.80
|
100,000
|
|
7/20/2023
|
-0.25 / -2.46%
|
9.90
|
10.50
|
9.60
|
9.90
|
9.92
|
9.90
|
23,300
|
|
7/19/2023
|
-0.05 / -0.49%
|
10.85
|
10.85
|
10.00
|
10.15
|
10.44
|
10.15
|
91,200
|
|
7/18/2023
|
+0.64 / +6.69%
|
9.44
|
10.20
|
9.44
|
10.20
|
10.09
|
10.20
|
176,800
|
|
7/17/2023
|
+0.19 / +2.03%
|
9.39
|
9.68
|
9.39
|
9.56
|
9.60
|
9.56
|
37,100
|
|
7/14/2023
|
-0.14 / -1.47%
|
9.52
|
9.52
|
9.29
|
9.37
|
9.39
|
9.37
|
84,300
|
|
7/13/2023
|
-0.05 / -0.52%
|
9.58
|
9.64
|
9.44
|
9.51
|
9.53
|
9.51
|
27,700
|
|
7/12/2023
|
0.00 / 0.00%
|
9.43
|
9.60
|
9.43
|
9.56
|
9.52
|
9.56
|
38,400
|
|
7/11/2023
|
-0.05 / -0.52%
|
9.61
|
9.61
|
9.40
|
9.56
|
9.51
|
9.56
|
41,800
|
|
7/10/2023
|
+0.16 / +1.69%
|
9.58
|
9.62
|
9.52
|
9.61
|
9.59
|
9.61
|
42,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|