|
|
Closing price on 9/24/2024
|
|
| Open |
8.00 |
| High |
8.16 |
| Low |
7.97 |
| Volume |
1,600 |
| Split-adjusted Price |
8.05 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2024
|
0.00 / 0.00%
|
8.00
|
8.16
|
7.97
|
8.05
|
8.00
|
8.05
|
1,600
|
|
|
9/23/2024
|
-0.03 / -0.37%
|
7.95
|
8.06
|
7.95
|
8.05
|
8.01
|
8.05
|
7,100
|
|
|
9/20/2024
|
+0.08 / +1.00%
|
8.30
|
8.30
|
7.97
|
8.08
|
8.14
|
8.08
|
3,100
|
|
|
9/19/2024
|
+0.06 / +0.76%
|
7.95
|
8.06
|
7.95
|
8.00
|
7.99
|
8.00
|
5,900
|
|
|
9/18/2024
|
-0.06 / -0.75%
|
8.00
|
8.15
|
7.92
|
7.94
|
7.97
|
7.94
|
14,200
|
|
|
9/17/2024
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.02
|
8.00
|
11,900
|
|
|
9/16/2024
|
-0.02 / -0.25%
|
7.92
|
8.10
|
7.83
|
7.90
|
7.90
|
7.90
|
13,200
|
|
|
9/13/2024
|
-0.28 / -3.41%
|
7.92
|
8.20
|
7.92
|
7.92
|
7.93
|
7.92
|
8,100
|
|
|
9/12/2024
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.01
|
8.20
|
8.06
|
8.20
|
9,300
|
|
|
9/11/2024
|
-0.06 / -0.72%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.10
|
8.30
|
27,300
|
|
|
9/10/2024
|
-0.09 / -1.07%
|
8.18
|
8.45
|
8.18
|
8.36
|
8.33
|
8.36
|
2,800
|
|
|
9/9/2024
|
+0.11 / +1.32%
|
8.00
|
8.58
|
8.00
|
8.45
|
8.34
|
8.45
|
9,300
|
|
|
9/6/2024
|
+0.02 / +0.24%
|
8.40
|
8.40
|
8.02
|
8.34
|
8.13
|
8.34
|
5,200
|
|
|
9/5/2024
|
-0.11 / -1.30%
|
8.11
|
8.38
|
8.01
|
8.32
|
8.13
|
8.32
|
3,400
|
|
|
9/4/2024
|
-0.05 / -0.59%
|
8.48
|
8.48
|
7.89
|
8.43
|
8.01
|
8.43
|
15,700
|
|
|
8/30/2024
|
+0.17 / +2.05%
|
8.56
|
8.56
|
8.38
|
8.48
|
8.48
|
8.48
|
15,900
|
|
|
8/29/2024
|
+0.01 / +0.12%
|
8.31
|
8.45
|
8.30
|
8.31
|
8.33
|
8.31
|
20,300
|
|
|
8/28/2024
|
-0.30 / -3.49%
|
8.40
|
8.46
|
8.30
|
8.30
|
8.34
|
8.30
|
5,100
|
|
|
8/27/2024
|
+0.10 / +1.18%
|
8.47
|
8.60
|
8.36
|
8.60
|
8.48
|
8.60
|
10,500
|
|
|
8/26/2024
|
-0.18 / -2.07%
|
8.50
|
8.68
|
8.50
|
8.50
|
8.51
|
8.50
|
49,500
|
|
|
8/23/2024
|
-0.02 / -0.23%
|
8.70
|
8.70
|
8.50
|
8.68
|
8.58
|
8.68
|
3,700
|
|
|
8/22/2024
|
+0.19 / +2.23%
|
8.95
|
8.95
|
8.60
|
8.70
|
8.75
|
8.70
|
2,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|