Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VRCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 1.76 | 0.01 | 0.57% | 1.79 | 1.82 | 1.70 | 645,370 |
| Sep 23 2024 | 1.75 | -0.06 | -3.31% | 1.82 | 1.82 | 1.75 | 276,891 |
| Sep 20 2024 | 1.81 | -0.13 | -6.70% | 1.95 | 1.95 | 1.81 | 425,371 |
| Sep 19 2024 | 1.94 | 0.09 | 4.86% | 1.9131 | 2.001 | 1.8701 | 369,376 |
| Sep 18 2024 | 1.85 | 0.08 | 4.52% | 1.79 | 1.9593 | 1.78 | 727,829 |
| Sep 17 2024 | 1.77 | -0.12 | -6.35% | 1.91 | 1.9186 | 1.77 | 591,031 |
| Sep 16 2024 | 1.89 | -0.08 | -4.06% | 1.97 | 1.99 | 1.875 | 224,503 |
| Sep 13 2024 | 1.97 | 0.03 | 1.55% | 1.97 | 2.06 | 1.9374 | 363,946 |
| Sep 12 2024 | 1.94 | 0.01 | 0.52% | 1.985 | 2.03 | 1.925 | 302,853 |
| Sep 11 2024 | 1.93 | -0.02 | -1.03% | 1.97 | 2.09 | 1.89 | 685,086 |
| Sep 10 2024 | 1.95 | 0.05 | 2.63% | 1.89 | 1.96 | 1.85 | 532,608 |
| Sep 09 2024 | 1.90 | -0.01 | -0.52% | 1.94 | 2.0159 | 1.90 | 564,192 |
| Sep 06 2024 | 1.91 | -0.17 | -8.17% | 2.1301 | 2.1301 | 1.89 | 1,271,145 |
| Sep 05 2024 | 2.08 | -0.22 | -9.57% | 2.26 | 2.32 | 2.08 | 783,246 |
| Sep 04 2024 | 2.30 | 0.12 | 5.50% | 2.18 | 2.44 | 2.15 | 734,893 |
| Sep 03 2024 | 2.18 | -0.17 | -7.23% | 2.3376 | 2.3376 | 2.11 | 491,489 |
| Aug 30 2024 | 2.35 | -0.09 | -3.69% | 2.42 | 2.49 | 2.2763 | 1,023,634 |
| Aug 29 2024 | 2.44 | 0.11 | 4.72% | 2.33 | 2.52 | 2.0205 | 5,021,911 |
| Aug 28 2024 | 2.33 | -0.13 | -5.28% | 2.48 | 2.50 | 2.30 | 2,574,242 |
| Aug 27 2024 | 2.46 | -0.11 | -4.28% | 2.57 | 2.5798 | 2.38 | 813,082 |
| Aug 26 2024 | 2.57 | -0.25 | -8.87% | 2.80 | 2.83 | 2.53 | 1,155,514 |
| Aug 23 2024 | 2.82 | 0.03 | 1.08% | 2.75 | 2.97 | 2.75 | 888,876 |
| Aug 22 2024 | 2.79 | -0.12 | -4.12% | 2.90 | 3.0189 | 2.76 | 798,158 |
| Aug 21 2024 | 2.91 | 0.08 | 2.83% | 2.87 | 2.92 | 2.75 | 677,057 |
| Aug 20 2024 | 2.83 | -0.13 | -4.39% | 2.96 | 2.96 | 2.66 | 732,861 |
| Aug 19 2024 | 2.96 | 0.16 | 5.71% | 2.80 | 3.09 | 2.625 | 1,445,841 |
| Aug 16 2024 | 2.80 | -0.11 | -3.78% | 2.821 | 2.87 | 2.70 | 1,322,105 |
| Aug 15 2024 | 2.91 | -0.21 | -6.73% | 3.34 | 3.43 | 2.72 | 3,889,819 |
| Aug 14 2024 | 3.12 | -2.15 | -40.80% | 5.27 | 5.41 | 3.00 | 5,418,010 |
| Aug 13 2024 | 5.27 | 0.16 | 3.13% | 5.26 | 5.82 | 5.13 | 533,562 |
| Aug 12 2024 | 5.11 | 0.14 | 2.82% | 5.00 | 5.13 | 4.82 | 190,359 |
| Aug 09 2024 | 4.97 | -0.17 | -3.31% | 5.16 | 5.30 | 4.91 | 262,985 |
| Aug 08 2024 | 5.14 | -0.05 | -0.96% | 5.15 | 5.47 | 4.89 | 473,926 |
| Aug 07 2024 | 5.19 | -0.01 | -0.19% | 5.40 | 5.40 | 4.99 | 376,181 |
| Aug 06 2024 | 5.20 | -0.30 | -5.45% | 5.43 | 5.75 | 5.15 | 433,736 |
| Aug 05 2024 | 5.50 | -0.31 | -5.34% | 5.43 | 5.68 | 5.21 | 309,493 |
| Aug 02 2024 | 5.81 | -0.52 | -8.21% | 6.00 | 6.21 | 5.70 | 186,048 |
| Aug 01 2024 | 6.33 | -0.26 | -3.95% | 6.64 | 6.64 | 6.1205 | 164,411 |
| Jul 31 2024 | 6.59 | -0.10 | -1.49% | 6.77 | 7.10 | 6.57 | 119,830 |
| Jul 30 2024 | 6.69 | -0.36 | -5.11% | 7.08 | 7.14 | 6.60 | 149,102 |
| Jul 29 2024 | 7.05 | -0.19 | -2.62% | 7.27 | 7.33 | 6.87 | 349,649 |
| Jul 26 2024 | 7.24 | -0.01 | -0.14% | 7.34 | 7.34 | 7.01 | 157,422 |
| Jul 25 2024 | 7.25 | 0.14 | 1.97% | 7.10 | 7.37 | 7.00 | 344,145 |
| Jul 24 2024 | 7.11 | -0.39 | -5.20% | 7.4187 | 7.80 | 7.00 | 276,814 |
| Jul 23 2024 | 7.50 | 0.45 | 6.38% | 6.98 | 7.52 | 6.98 | 287,241 |
| Jul 22 2024 | 7.05 | 0.01 | 0.14% | 7.11 | 7.24 | 6.915 | 270,520 |
| Jul 19 2024 | 7.04 | -0.40 | -5.38% | 7.39 | 7.72 | 7.00 | 274,403 |
| Jul 18 2024 | 7.44 | -0.50 | -6.30% | 7.88 | 8.19 | 7.35 | 278,939 |
| Jul 17 2024 | 7.94 | -0.87 | -9.88% | 8.80 | 8.86 | 7.805 | 321,466 |
| Jul 16 2024 | 8.81 | 0.44 | 5.26% | 8.53 | 8.98 | 8.24 | 212,375 |
| Jul 15 2024 | 8.37 | -0.15 | -1.76% | 8.50 | 8.565 | 8.08 | 138,805 |
| Jul 12 2024 | 8.52 | 0.04 | 0.47% | 8.48 | 8.75 | 8.31 | 123,974 |
| Jul 11 2024 | 8.48 | 0.81 | 10.56% | 7.85 | 8.52 | 7.76 | 201,748 |
| Jul 10 2024 | 7.67 | -0.32 | -4.01% | 8.03 | 8.1889 | 7.47 | 192,059 |
| Jul 09 2024 | 7.99 | 0.29 | 3.77% | 7.67 | 8.08 | 7.62 | 86,035 |
| Jul 08 2024 | 7.70 | 0.07 | 0.92% | 7.71 | 7.955 | 7.415 | 97,197 |
| Jul 05 2024 | 7.63 | 0.13 | 1.73% | 7.43 | 7.64 | 7.34 | 86,404 |
| Jul 03 2024 | 7.50 | 0.03 | 0.40% | 7.52 | 7.67 | 7.30 | 101,928 |
| Jul 02 2024 | 7.47 | -0.48 | -6.04% | 7.97 | 8.0888 | 7.444 | 161,477 |
| Jul 01 2024 | 7.95 | 0.66 | 9.05% | 7.13 | 8.06 | 6.96 | 300,518 |
| Jun 28 2024 | 7.29 | 0.07 | 0.97% | 7.27 | 7.53 | 7.01 | 889,325 |
| Jun 27 2024 | 7.22 | 0.17 | 2.41% | 7.10 | 7.40 | 7.085 | 240,406 |
