|
|
Closing price on 9/14/2020
|
|
| Open |
7.40 |
| High |
7.41 |
| Low |
6.90 |
| Volume |
338,570 |
| Split-adjusted Price |
7.12 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2020
|
0.00 / 0.00%
|
7.40
|
7.41
|
6.90
|
7.12
|
7.13
|
7.12
|
338,570
|
|
|
9/11/2020
|
+0.46 / +6.91%
|
7.00
|
7.12
|
6.80
|
7.12
|
7.05
|
7.12
|
436,350
|
|
|
9/10/2020
|
+0.43 / +6.90%
|
6.23
|
6.66
|
6.23
|
6.66
|
6.51
|
6.66
|
306,350
|
|
|
9/9/2020
|
0.00 / 0.00%
|
6.15
|
6.30
|
6.15
|
6.23
|
6.19
|
6.23
|
36,350
|
|
|
9/8/2020
|
+0.02 / +0.32%
|
6.20
|
6.29
|
6.14
|
6.23
|
6.17
|
6.23
|
52,830
|
|
|
9/7/2020
|
-0.01 / -0.16%
|
6.35
|
6.35
|
6.21
|
6.21
|
6.28
|
6.21
|
124,390
|
|
|
9/4/2020
|
-0.15 / -2.35%
|
6.10
|
6.35
|
6.10
|
6.22
|
6.26
|
6.22
|
69,490
|
|
|
9/3/2020
|
+0.12 / +1.92%
|
6.25
|
6.47
|
6.25
|
6.37
|
6.38
|
6.37
|
159,520
|
|
|
9/1/2020
|
+0.06 / +0.97%
|
6.27
|
6.27
|
6.19
|
6.25
|
6.22
|
6.25
|
34,270
|
|
|
8/31/2020
|
-0.13 / -2.06%
|
6.31
|
6.32
|
6.15
|
6.19
|
6.20
|
6.19
|
80,610
|
|
|
8/28/2020
|
+0.19 / +3.10%
|
6.20
|
6.35
|
6.16
|
6.32
|
6.31
|
6.32
|
135,510
|
|
|
8/27/2020
|
-0.07 / -1.13%
|
6.02
|
6.41
|
6.02
|
6.13
|
6.20
|
6.13
|
64,200
|
|
|
8/26/2020
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.18
|
6.20
|
6.27
|
6.20
|
68,870
|
|
|
8/25/2020
|
+0.25 / +4.00%
|
6.25
|
6.60
|
6.21
|
6.50
|
6.37
|
6.50
|
145,190
|
|
|
8/24/2020
|
+0.35 / +5.93%
|
5.90
|
6.25
|
5.90
|
6.25
|
6.08
|
6.25
|
343,560
|
|
|
8/21/2020
|
0.00 / 0.00%
|
5.92
|
5.93
|
5.87
|
5.90
|
5.90
|
5.90
|
104,890
|
|
|
8/20/2020
|
-0.05 / -0.84%
|
5.99
|
5.99
|
5.77
|
5.90
|
5.88
|
5.90
|
20,240
|
|
|
8/19/2020
|
+0.10 / +1.71%
|
5.90
|
5.97
|
5.85
|
5.95
|
5.92
|
5.95
|
142,110
|
|
|
8/18/2020
|
-0.03 / -0.51%
|
5.90
|
5.90
|
5.72
|
5.85
|
5.86
|
5.85
|
23,900
|
|
|
8/17/2020
|
+0.04 / +0.68%
|
5.61
|
5.93
|
5.61
|
5.88
|
5.79
|
5.88
|
58,350
|
|
|
8/14/2020
|
-0.08 / -1.35%
|
5.94
|
5.94
|
5.80
|
5.84
|
5.85
|
5.84
|
39,800
|
|
|
8/13/2020
|
+0.02 / +0.34%
|
5.90
|
5.95
|
5.89
|
5.92
|
5.91
|
5.92
|
67,670
|
|
|
8/12/2020
|
0.00 / 0.00%
|
5.92
|
5.92
|
5.86
|
5.90
|
5.89
|
5.90
|
50,920
|
|
|
8/11/2020
|
+0.10 / +1.72%
|
5.80
|
5.98
|
5.80
|
5.90
|
5.86
|
5.90
|
49,530
|
|
|
8/10/2020
|
-0.18 / -3.01%
|
6.06
|
6.06
|
5.75
|
5.80
|
5.84
|
5.80
|
92,400
|
|
|
8/7/2020
|
+0.05 / +0.84%
|
5.86
|
6.00
|
5.75
|
5.98
|
5.85
|
5.98
|
49,060
|
|
|
8/6/2020
|
-0.13 / -2.15%
|
5.91
|
6.08
|
5.91
|
5.93
|
6.04
|
5.93
|
20,530
|
|
|
8/5/2020
|
+0.39 / +6.88%
|
5.97
|
6.06
|
5.68
|
6.06
|
6.02
|
6.06
|
1,009,110
|
|
|
8/4/2020
|
+0.37 / +6.98%
|
5.40
|
5.67
|
5.39
|
5.67
|
5.66
|
5.67
|
106,990
|
|
|
8/3/2020
|
+0.14 / +2.71%
|
5.15
|
5.40
|
5.15
|
5.30
|
5.30
|
5.30
|
16,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|