|
|
Closing price on 8/4/2022
|
|
| Open |
12.75 |
| High |
12.75 |
| Low |
12.25 |
| Volume |
53,900 |
| Split-adjusted Price |
12.25 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.50 / -3.92%
|
12.75
|
12.75
|
12.25
|
12.25
|
12.49
|
12.25
|
53,900
|
|
|
8/3/2022
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.55
|
12.75
|
12.61
|
12.75
|
25,800
|
|
|
8/2/2022
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.30
|
12.75
|
12.59
|
12.75
|
835,800
|
|
|
8/1/2022
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.57
|
12.70
|
40,300
|
|
|
7/29/2022
|
-0.70 / -5.30%
|
12.65
|
12.90
|
12.30
|
12.50
|
12.54
|
12.50
|
1,116,400
|
|
|
7/28/2022
|
0.00 / 0.00%
|
13.20
|
13.35
|
13.00
|
13.20
|
13.10
|
13.20
|
57,600
|
|
|
7/27/2022
|
+0.10 / +0.76%
|
12.35
|
13.30
|
12.30
|
13.20
|
12.79
|
13.20
|
894,500
|
|
|
7/26/2022
|
+0.45 / +3.56%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.38
|
13.10
|
133,000
|
|
|
7/25/2022
|
+0.80 / +6.75%
|
12.35
|
12.65
|
12.20
|
12.65
|
12.49
|
12.65
|
118,200
|
|
|
7/22/2022
|
+0.75 / +6.76%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
47,700
|
|
|
7/21/2022
|
+0.70 / +6.73%
|
10.45
|
11.10
|
10.45
|
11.10
|
11.02
|
11.10
|
55,400
|
|
|
7/20/2022
|
+0.30 / +2.97%
|
10.15
|
10.45
|
10.15
|
10.40
|
10.28
|
10.40
|
26,400
|
|
|
7/19/2022
|
-0.15 / -1.46%
|
10.25
|
10.25
|
10.00
|
10.10
|
10.09
|
10.10
|
20,600
|
|
|
7/18/2022
|
+0.10 / +0.99%
|
10.15
|
10.25
|
10.00
|
10.25
|
10.12
|
10.25
|
37,400
|
|
|
7/15/2022
|
0.00 / 0.00%
|
10.10
|
10.45
|
10.05
|
10.15
|
10.21
|
10.15
|
30,700
|
|
|
7/14/2022
|
-0.05 / -0.49%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.08
|
10.15
|
28,100
|
|
|
7/13/2022
|
-0.10 / -0.97%
|
10.30
|
10.70
|
10.00
|
10.20
|
10.20
|
10.20
|
21,000
|
|
|
7/12/2022
|
+0.36 / +3.62%
|
10.15
|
10.30
|
9.81
|
10.30
|
10.06
|
10.30
|
54,300
|
|
|
7/11/2022
|
-0.06 / -0.60%
|
10.20
|
10.20
|
9.80
|
9.94
|
9.98
|
9.94
|
30,300
|
|
|
7/8/2022
|
+0.24 / +2.46%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.98
|
10.00
|
7,500
|
|
|
7/7/2022
|
+0.06 / +0.62%
|
9.70
|
9.98
|
9.60
|
9.76
|
9.77
|
9.76
|
11,900
|
|
|
7/6/2022
|
-0.10 / -1.02%
|
9.61
|
10.20
|
9.60
|
9.70
|
9.81
|
9.70
|
10,200
|
|
|
7/5/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.58
|
9.80
|
2,258,400
|
|
|
7/4/2022
|
+0.09 / +0.93%
|
9.75
|
9.92
|
9.72
|
9.80
|
9.77
|
9.80
|
7,000
|
|
|
7/1/2022
|
-0.11 / -1.12%
|
9.50
|
9.90
|
9.14
|
9.71
|
9.64
|
9.71
|
53,600
|
|
|
6/30/2022
|
-0.38 / -3.73%
|
10.20
|
10.25
|
9.80
|
9.82
|
9.96
|
9.82
|
30,400
|
|
|
6/29/2022
|
+0.05 / +0.49%
|
10.00
|
10.55
|
9.87
|
10.20
|
10.16
|
10.20
|
21,100
|
|
|
6/28/2022
|
+0.33 / +3.36%
|
10.40
|
10.40
|
9.87
|
10.15
|
10.13
|
10.15
|
30,600
|
|
|
6/27/2022
|
+0.39 / +4.14%
|
9.46
|
9.85
|
9.46
|
9.82
|
9.67
|
9.82
|
26,100
|
|
|
6/24/2022
|
+0.28 / +3.06%
|
9.02
|
9.70
|
9.02
|
9.43
|
9.38
|
9.43
|
78,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|