|
|
Closing price on 8/21/2024
|
|
| Open |
8.55 |
| High |
8.75 |
| Low |
8.50 |
| Volume |
15,200 |
| Split-adjusted Price |
8.51 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2024
|
-0.14 / -1.62%
|
8.55
|
8.75
|
8.50
|
8.51
|
8.52
|
8.51
|
15,200
|
|
|
8/20/2024
|
+0.02 / +0.23%
|
8.85
|
8.85
|
8.41
|
8.65
|
8.62
|
8.65
|
3,800
|
|
|
8/19/2024
|
-0.27 / -3.03%
|
8.85
|
8.85
|
8.47
|
8.63
|
8.58
|
8.63
|
2,793,300
|
|
|
8/16/2024
|
+0.11 / +1.25%
|
8.20
|
8.96
|
8.19
|
8.90
|
8.77
|
8.90
|
11,200
|
|
|
8/15/2024
|
+0.31 / +3.66%
|
8.20
|
8.89
|
8.01
|
8.79
|
8.21
|
8.79
|
133,700
|
|
|
8/14/2024
|
-0.63 / -6.92%
|
8.78
|
9.11
|
8.48
|
8.48
|
8.57
|
8.48
|
107,200
|
|
|
8/13/2024
|
0.00 / 0.00%
|
9.10
|
9.15
|
8.60
|
9.11
|
8.91
|
9.11
|
6,000
|
|
|
8/12/2024
|
-0.25 / -2.67%
|
9.15
|
9.33
|
8.74
|
9.11
|
9.23
|
9.11
|
30,600
|
|
|
8/9/2024
|
+0.55 / +6.24%
|
9.40
|
9.40
|
8.81
|
9.36
|
9.25
|
9.36
|
42,300
|
|
|
8/8/2024
|
+0.57 / +6.92%
|
8.70
|
8.81
|
8.50
|
8.81
|
8.78
|
8.81
|
152,500
|
|
|
8/7/2024
|
+0.53 / +6.87%
|
8.20
|
8.24
|
8.10
|
8.24
|
8.23
|
8.24
|
51,100
|
|
|
8/6/2024
|
+0.04 / +0.52%
|
7.30
|
8.20
|
7.15
|
7.71
|
7.95
|
7.71
|
61,500
|
|
|
8/5/2024
|
-0.51 / -6.23%
|
8.11
|
8.47
|
7.61
|
7.67
|
7.74
|
7.67
|
25,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|