|
|
Closing price on 9/23/2020
|
|
| Open |
7.89 |
| High |
7.89 |
| Low |
7.56 |
| Volume |
1,573,470 |
| Split-adjusted Price |
7.74 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
-0.01 / -0.13%
|
7.89
|
7.89
|
7.56
|
7.74
|
7.73
|
7.74
|
1,573,470
|
|
|
9/22/2020
|
+0.05 / +0.65%
|
7.70
|
8.10
|
7.68
|
7.75
|
7.84
|
7.75
|
381,080
|
|
|
9/21/2020
|
+0.50 / +6.94%
|
7.60
|
7.70
|
7.53
|
7.70
|
7.66
|
7.70
|
826,570
|
|
|
9/18/2020
|
+0.35 / +5.11%
|
6.89
|
7.29
|
6.80
|
7.20
|
7.02
|
7.20
|
185,440
|
|
|
9/17/2020
|
-0.05 / -0.72%
|
6.90
|
7.00
|
6.72
|
6.85
|
6.85
|
6.85
|
157,270
|
|
|
9/16/2020
|
0.00 / 0.00%
|
6.90
|
6.99
|
6.69
|
6.90
|
6.78
|
6.90
|
165,160
|
|
|
9/15/2020
|
-0.22 / -3.09%
|
6.91
|
7.12
|
6.90
|
6.90
|
6.96
|
6.90
|
225,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|