|
|
Closing price on 8/5/2021
|
|
| Open |
6.87 |
| High |
7.00 |
| Low |
6.84 |
| Volume |
168,800 |
| Split-adjusted Price |
6.99 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.12 / +1.75%
|
6.87
|
7.00
|
6.84
|
6.99
|
6.95
|
6.99
|
168,800
|
|
|
8/4/2021
|
-0.07 / -1.01%
|
6.90
|
6.96
|
6.86
|
6.87
|
6.90
|
6.87
|
210,100
|
|
|
8/3/2021
|
-0.17 / -2.39%
|
7.11
|
7.11
|
6.85
|
6.94
|
6.94
|
6.94
|
117,800
|
|
|
8/2/2021
|
+0.11 / +1.57%
|
7.00
|
7.12
|
6.90
|
7.11
|
7.01
|
7.11
|
801,800
|
|
|
7/30/2021
|
+0.03 / +0.43%
|
6.97
|
7.10
|
6.97
|
7.00
|
7.00
|
7.00
|
219,100
|
|
|
7/29/2021
|
+0.08 / +1.16%
|
6.99
|
6.99
|
6.89
|
6.97
|
6.91
|
6.97
|
163,500
|
|
|
7/28/2021
|
-0.08 / -1.15%
|
6.97
|
6.97
|
6.80
|
6.89
|
6.86
|
6.89
|
27,700
|
|
|
7/27/2021
|
+0.07 / +1.01%
|
7.10
|
7.10
|
6.85
|
6.97
|
6.91
|
6.97
|
129,100
|
|
|
7/26/2021
|
+0.12 / +1.77%
|
6.78
|
6.99
|
6.76
|
6.90
|
6.82
|
6.90
|
803,900
|
|
|
7/23/2021
|
-0.17 / -2.45%
|
7.16
|
7.16
|
6.78
|
6.78
|
7.04
|
6.78
|
159,000
|
|
|
7/22/2021
|
+0.35 / +5.30%
|
6.60
|
6.96
|
6.60
|
6.95
|
6.81
|
6.95
|
193,900
|
|
|
7/21/2021
|
0.00 / 0.00%
|
6.60
|
6.71
|
6.50
|
6.60
|
6.62
|
6.60
|
98,500
|
|
|
7/20/2021
|
+0.12 / +1.85%
|
6.48
|
6.65
|
6.35
|
6.60
|
6.49
|
6.60
|
93,600
|
|
|
7/19/2021
|
-0.40 / -5.81%
|
6.55
|
6.79
|
6.48
|
6.48
|
6.58
|
6.48
|
162,200
|
|
|
7/16/2021
|
0.00 / 0.00%
|
6.85
|
6.88
|
6.75
|
6.88
|
6.83
|
6.88
|
75,000
|
|
|
7/15/2021
|
+0.03 / +0.44%
|
6.85
|
6.88
|
6.79
|
6.88
|
6.84
|
6.88
|
64,300
|
|
|
7/14/2021
|
-0.05 / -0.72%
|
7.09
|
7.09
|
6.75
|
6.85
|
6.84
|
6.85
|
57,000
|
|
|
7/13/2021
|
+0.32 / +4.86%
|
6.58
|
6.90
|
6.58
|
6.90
|
6.72
|
6.90
|
173,100
|
|
|
7/12/2021
|
-0.47 / -6.67%
|
7.05
|
7.05
|
6.56
|
6.58
|
6.62
|
6.58
|
317,700
|
|
|
7/9/2021
|
-0.41 / -5.50%
|
7.46
|
7.47
|
7.05
|
7.05
|
7.21
|
7.05
|
295,300
|
|
|
7/8/2021
|
-0.04 / -0.53%
|
7.50
|
7.50
|
7.25
|
7.46
|
7.37
|
7.46
|
181,700
|
|
|
7/7/2021
|
-0.20 / -2.60%
|
7.69
|
7.69
|
7.43
|
7.50
|
7.48
|
7.50
|
236,600
|
|
|
7/6/2021
|
-0.09 / -1.16%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.81
|
7.70
|
258,200
|
|
|
7/5/2021
|
-0.23 / -2.87%
|
8.02
|
8.02
|
7.74
|
7.79
|
7.84
|
7.79
|
362,400
|
|
|
7/2/2021
|
-0.10 / -1.23%
|
8.10
|
8.12
|
8.02
|
8.02
|
8.06
|
8.02
|
208,000
|
|
|
7/1/2021
|
0.00 / 0.00%
|
8.12
|
8.15
|
8.08
|
8.12
|
8.10
|
8.12
|
139,500
|
|
|
6/30/2021
|
0.00 / 0.00%
|
8.15
|
8.30
|
8.08
|
8.12
|
8.14
|
8.12
|
101,500
|
|
|
6/29/2021
|
+0.09 / +1.12%
|
8.03
|
8.30
|
8.03
|
8.12
|
8.17
|
8.12
|
191,900
|
|
|
6/28/2021
|
-0.17 / -2.07%
|
8.20
|
8.20
|
8.00
|
8.03
|
8.07
|
8.03
|
371,300
|
|
|
6/25/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.01
|
8.20
|
8.16
|
8.20
|
236,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|