Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VIRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.00 | 0.32 | 3.00% | 10.48 | 11.03 | 10.48 | 86,101 |
| Apr 24 2024 | 10.68 | 0.33 | 3.19% | 10.39 | 10.7799 | 10.19 | 108,851 |
| Apr 23 2024 | 10.35 | 0.06 | 0.58% | 10.29 | 10.62 | 10.29 | 106,916 |
| Apr 22 2024 | 10.29 | 0.03 | 0.29% | 10.26 | 10.58 | 10.18 | 137,938 |
| Apr 19 2024 | 10.26 | -0.09 | -0.87% | 10.29 | 10.61 | 10.23 | 65,787 |
| Apr 18 2024 | 10.35 | 0.03 | 0.29% | 10.31 | 10.81 | 10.1301 | 117,484 |
| Apr 17 2024 | 10.32 | -0.18 | -1.71% | 10.50 | 10.95 | 10.31 | 177,117 |
| Apr 16 2024 | 10.50 | 0.35 | 3.45% | 10.02 | 10.80 | 10.005 | 175,266 |
| Apr 15 2024 | 10.15 | -1.75 | -14.71% | 11.60 | 11.72 | 9.76 | 468,116 |
| Apr 12 2024 | 11.90 | 0.73 | 6.54% | 11.31 | 12.00 | 11.1595 | 180,892 |
| Apr 11 2024 | 11.17 | -0.07 | -0.62% | 11.15 | 11.38 | 11.07 | 62,497 |
| Apr 10 2024 | 11.24 | -0.43 | -3.68% | 11.67 | 11.67 | 11.08 | 84,732 |
| Apr 09 2024 | 11.67 | -0.31 | -2.59% | 12.00 | 12.00 | 11.52 | 98,014 |
| Apr 08 2024 | 11.98 | -0.01 | -0.08% | 12.00 | 12.00 | 11.6665 | 91,531 |
| Apr 05 2024 | 11.99 | 0.45 | 3.90% | 11.60 | 12.00 | 11.50 | 73,428 |
| Apr 04 2024 | 11.54 | -0.29 | -2.45% | 12.00 | 12.24 | 11.51 | 141,675 |
| Apr 03 2024 | 11.83 | 0.57 | 5.06% | 11.28 | 12.02 | 11.1816 | 147,116 |
| Apr 02 2024 | 11.26 | 0.07 | 0.63% | 11.12 | 11.34 | 10.93 | 75,454 |
| Apr 01 2024 | 11.19 | 0.26 | 2.38% | 10.93 | 11.75 | 10.93 | 235,533 |
| Mar 28 2024 | 10.93 | -0.09 | -0.82% | 11.06 | 11.3398 | 10.8654 | 82,222 |
| Mar 27 2024 | 11.02 | 0.39 | 3.62% | 10.64 | 11.12 | 10.64 | 65,013 |
| Mar 26 2024 | 10.635 | 0.15 | 1.38% | 10.49 | 10.65 | 10.48 | 67,559 |
| Mar 25 2024 | 10.49 | -0.28 | -2.60% | 10.43 | 10.74 | 10.27 | 128,969 |
| Mar 22 2024 | 10.77 | -0.05 | -0.46% | 10.83 | 10.88 | 10.41 | 61,363 |
| Mar 21 2024 | 10.82 | 0.31 | 2.95% | 10.64 | 11.15 | 10.505 | 176,841 |
| Mar 20 2024 | 10.51 | 0.06 | 0.57% | 10.44 | 10.57 | 10.03 | 129,711 |
| Mar 19 2024 | 10.45 | 0.30 | 2.96% | 10.15 | 10.48 | 9.87 | 151,840 |
| Mar 18 2024 | 10.15 | 0.12 | 1.20% | 10.02 | 10.32 | 9.64 | 156,698 |
| Mar 15 2024 | 10.03 | 0.31 | 3.19% | 9.63 | 10.19 | 9.63 | 105,798 |
| Mar 14 2024 | 9.72 | -0.17 | -1.72% | 9.88 | 9.98 | 9.51 | 88,131 |
| Mar 13 2024 | 9.89 | 0.23 | 2.38% | 9.55 | 10.135 | 9.55 | 89,199 |
| Mar 12 2024 | 9.66 | -0.11 | -1.13% | 9.78 | 9.7975 | 9.48 | 70,049 |
| Mar 11 2024 | 9.77 | 0.01 | 0.10% | 9.79 | 9.96 | 9.52 | 94,537 |
| Mar 08 2024 | 9.76 | 0.09 | 0.93% | 9.68 | 9.95 | 9.56 | 99,654 |
| Mar 07 2024 | 9.67 | 0.09 | 0.94% | 9.59 | 9.81 | 9.48 | 93,031 |
| Mar 06 2024 | 9.58 | -0.38 | -3.82% | 9.95 | 10.09 | 9.52 | 156,283 |
| Mar 05 2024 | 9.96 | 0.08 | 0.81% | 9.52 | 10.09 | 9.5039 | 235,236 |
| Mar 04 2024 | 9.88 | -0.87 | -8.09% | 10.87 | 10.87 | 9.873 | 160,001 |
| Mar 01 2024 | 10.75 | 0.21 | 1.99% | 10.60 | 10.81 | 10.42 | 162,677 |
| Feb 29 2024 | 10.54 | 0.48 | 4.77% | 10.06 | 10.68 | 10.06 | 142,849 |
| Feb 28 2024 | 10.06 | 0.33 | 3.39% | 9.64 | 10.51 | 9.6102 | 195,688 |
| Feb 27 2024 | 9.73 | 0.50 | 5.42% | 9.29 | 9.94 | 9.265 | 208,904 |
| Feb 26 2024 | 9.23 | -0.11 | -1.18% | 9.33 | 9.57 | 9.16 | 162,793 |
| Feb 23 2024 | 9.34 | 0.32 | 3.55% | 8.98 | 9.64 | 8.98 | 182,274 |
| Feb 22 2024 | 9.02 | -0.05 | -0.55% | 9.11 | 9.278 | 8.84 | 165,400 |
| Feb 21 2024 | 9.07 | 0.13 | 1.45% | 8.89 | 9.135 | 8.82 | 96,941 |
| Feb 20 2024 | 8.94 | -0.26 | -2.83% | 9.06 | 9.17 | 8.75 | 199,922 |
| Feb 16 2024 | 9.20 | -0.19 | -2.02% | 9.34 | 9.34 | 8.8004 | 202,957 |
| Feb 15 2024 | 9.39 | -0.24 | -2.49% | 9.64 | 9.64 | 9.23 | 157,554 |
| Feb 14 2024 | 9.63 | 0.42 | 4.56% | 9.21 | 9.63 | 9.21 | 202,676 |
| Feb 13 2024 | 9.21 | -0.62 | -6.31% | 9.12 | 9.60 | 9.06 | 279,301 |
| Feb 12 2024 | 9.83 | 0.36 | 3.80% | 9.31 | 10.03 | 9.30 | 388,629 |
| Feb 09 2024 | 9.47 | -2.17 | -18.64% | 11.42 | 11.50 | 8.96 | 984,663 |
| Feb 08 2024 | 11.64 | 0.06 | 0.52% | 11.60 | 11.97 | 11.521 | 143,276 |
| Feb 07 2024 | 11.58 | -0.33 | -2.77% | 11.94 | 11.94 | 11.44 | 198,768 |
| Feb 06 2024 | 11.91 | 0.05 | 0.42% | 11.98 | 12.335 | 11.80 | 141,105 |
| Feb 05 2024 | 11.86 | 0.07 | 0.59% | 11.82 | 12.004 | 11.26 | 216,357 |
| Feb 02 2024 | 11.79 | -0.05 | -0.42% | 11.85 | 11.94 | 11.51 | 167,170 |
| Feb 01 2024 | 11.84 | -0.14 | -1.17% | 12.09 | 12.165 | 11.44 | 258,245 |
| Jan 31 2024 | 11.98 | 0.02 | 0.17% | 11.96 | 12.63 | 11.96 | 205,295 |
| Jan 30 2024 | 11.96 | -0.52 | -4.17% | 12.37 | 12.50 | 11.80 | 198,168 |
| Jan 29 2024 | 12.48 | -0.12 | -0.95% | 12.70 | 12.70 | 12.35 | 186,059 |
