|
|
Closing price on 8/2/2024
|
|
| Open |
8.18 |
| High |
8.43 |
| Low |
8.11 |
| Volume |
151,600 |
| Split-adjusted Price |
8.18 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
0.00 / 0.00%
|
8.18
|
8.43
|
8.11
|
8.18
|
8.16
|
8.18
|
151,600
|
|
|
8/1/2024
|
-0.61 / -6.94%
|
8.31
|
8.79
|
8.18
|
8.18
|
8.23
|
8.18
|
85,800
|
|
|
7/31/2024
|
-0.01 / -0.11%
|
8.80
|
9.00
|
8.30
|
8.79
|
8.57
|
8.79
|
28,400
|
|
|
7/30/2024
|
+0.52 / +6.28%
|
8.30
|
8.85
|
8.26
|
8.80
|
8.56
|
8.80
|
126,900
|
|
|
7/29/2024
|
+0.25 / +3.11%
|
8.30
|
8.30
|
8.10
|
8.28
|
8.20
|
8.28
|
131,600
|
|
|
7/26/2024
|
+0.43 / +5.66%
|
7.62
|
8.12
|
7.62
|
8.03
|
7.88
|
8.03
|
139,700
|
|
|
7/25/2024
|
-0.55 / -6.75%
|
7.95
|
8.46
|
7.60
|
7.60
|
7.87
|
7.60
|
60,400
|
|
|
7/24/2024
|
-0.15 / -1.81%
|
8.00
|
8.59
|
8.00
|
8.15
|
8.11
|
8.15
|
13,000
|
|
|
7/23/2024
|
-0.30 / -3.49%
|
8.30
|
8.79
|
8.30
|
8.30
|
8.32
|
8.30
|
10,400
|
|
|
7/22/2024
|
-0.43 / -4.76%
|
8.54
|
9.03
|
8.48
|
8.60
|
8.70
|
8.60
|
70,800
|
|
|
7/19/2024
|
-0.04 / -0.44%
|
9.08
|
9.17
|
8.83
|
9.03
|
9.05
|
9.03
|
20,200
|
|
|
7/18/2024
|
-0.18 / -1.95%
|
8.71
|
9.70
|
8.71
|
9.07
|
9.23
|
9.07
|
2,100
|
|
|
7/17/2024
|
-0.08 / -0.86%
|
9.23
|
9.90
|
9.23
|
9.25
|
9.28
|
9.25
|
8,300
|
|
|
7/16/2024
|
0.00 / 0.00%
|
9.33
|
9.39
|
9.21
|
9.33
|
9.28
|
9.33
|
25,100
|
|
|
7/15/2024
|
-0.01 / -0.11%
|
9.31
|
9.49
|
9.31
|
9.33
|
9.38
|
9.33
|
2,200
|
|
|
7/12/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.34
|
9.34
|
9.38
|
9.34
|
7,600
|
|
|
7/11/2024
|
-0.06 / -0.64%
|
9.40
|
9.50
|
9.34
|
9.34
|
9.43
|
9.34
|
8,800
|
|
|
7/10/2024
|
+0.06 / +0.64%
|
9.34
|
9.45
|
9.29
|
9.40
|
9.35
|
9.40
|
23,200
|
|
|
7/9/2024
|
+0.11 / +1.19%
|
9.39
|
9.40
|
9.27
|
9.34
|
9.32
|
9.34
|
40,900
|
|
|
7/8/2024
|
-0.08 / -0.86%
|
9.28
|
9.49
|
9.20
|
9.23
|
9.24
|
9.23
|
16,700
|
|
|
7/5/2024
|
-0.09 / -0.96%
|
9.31
|
9.50
|
9.29
|
9.31
|
9.33
|
9.31
|
29,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|