Verrica Pharmaceuticals Inc NASDAQ:VRCA Historical Prices

Below are the 1156 trading days of historical prices for VRCA.

# Exchange Symbol Date Open High Low Close
1156 NASDAQ VRCA Wed, Jan 18, 2023 4.55 4.82 4.28 4.30
1155 NASDAQ VRCA Tue, Jan 17, 2023 4.77 4.85 4.32 4.58
1154 NASDAQ VRCA Fri, Jan 13, 2023 5.04 5.05 4.36 4.85
1153 NASDAQ VRCA Thu, Jan 12, 2023 4.79 5.04 4.63 4.92
1152 NASDAQ VRCA Wed, Jan 11, 2023 4.35 4.77 4.33 4.76
1151 NASDAQ VRCA Tue, Jan 10, 2023 4.33 4.43 4.01 4.32
1150 NASDAQ VRCA Mon, Jan 9, 2023 3.93 4.39 3.91 4.34
1149 NASDAQ VRCA Fri, Jan 6, 2023 3.64 3.93 3.60 3.88
1148 NASDAQ VRCA Thu, Jan 5, 2023 3.35 3.66 3.30 3.55
1147 NASDAQ VRCA Wed, Jan 4, 2023 2.89 3.39 2.89 3.31
1146 NASDAQ VRCA Tue, Jan 3, 2023 2.84 2.94 2.77 2.88
1145 NASDAQ VRCA Fri, Dec 30, 2022 2.33 2.75 2.33 2.75
1144 NASDAQ VRCA Thu, Dec 29, 2022 2.33 2.45 2.33 2.38
1143 NASDAQ VRCA Wed, Dec 28, 2022 2.45 2.46 2.33 2.33
1142 NASDAQ VRCA Tue, Dec 27, 2022 2.51 2.63 2.41 2.47
1141 NASDAQ VRCA Fri, Dec 23, 2022 2.65 2.69 2.43 2.51
1140 NASDAQ VRCA Thu, Dec 22, 2022 2.63 2.76 2.63 2.71
1139 NASDAQ VRCA Wed, Dec 21, 2022 2.66 2.74 2.63 2.67
1138 NASDAQ VRCA Tue, Dec 20, 2022 2.68 2.78 2.62 2.64
1137 NASDAQ VRCA Mon, Dec 19, 2022 3.11 3.11 2.70 2.75
1136 NASDAQ VRCA Fri, Dec 16, 2022 3.03 3.15 2.96 2.97
1135 NASDAQ VRCA Thu, Dec 15, 2022 3.07 3.14 2.96 3.14
1134 NASDAQ VRCA Wed, Dec 14, 2022 3.05 3.15 2.90 3.08
1133 NASDAQ VRCA Tue, Dec 13, 2022 3.16 3.19 3.05 3.10
1132 NASDAQ VRCA Mon, Dec 12, 2022 3.10 3.24 3.03 3.06
1131 NASDAQ VRCA Fri, Dec 9, 2022 3.30 3.36 3.07 3.09
1130 NASDAQ VRCA Thu, Dec 8, 2022 3.25 3.50 3.15 3.39
1129 NASDAQ VRCA Wed, Dec 7, 2022 3.18 3.40 2.89 3.29
1128 NASDAQ VRCA Tue, Dec 6, 2022 3.40 3.41 2.97 3.18
1127 NASDAQ VRCA Mon, Dec 5, 2022 3.39 3.47 3.16 3.38
1126 NASDAQ VRCA Fri, Dec 2, 2022 3.13 3.40 3.06 3.36
1125 NASDAQ VRCA Thu, Dec 1, 2022 3.08 3.25 2.89 3.18
1124 NASDAQ VRCA Wed, Nov 30, 2022 2.77 3.25 2.67 3.25
1123 NASDAQ VRCA Tue, Nov 29, 2022 2.62 2.76 2.60 2.65
1122 NASDAQ VRCA Mon, Nov 28, 2022 2.65 2.66 2.52 2.58
1121 NASDAQ VRCA Fri, Nov 25, 2022 2.68 2.68 2.54 2.59
1120 NASDAQ VRCA Wed, Nov 23, 2022 2.85 2.92 2.62 2.69
1119 NASDAQ VRCA Tue, Nov 22, 2022 2.49 2.94 2.38 2.80
1118 NASDAQ VRCA Mon, Nov 21, 2022 2.37 2.52 2.36 2.45
1117 NASDAQ VRCA Fri, Nov 18, 2022 2.39 2.52 2.33 2.42
1116 NASDAQ VRCA Thu, Nov 17, 2022 2.32 2.42 2.12 2.31
1115 NASDAQ VRCA Wed, Nov 16, 2022 2.26 2.37 2.24 2.36
1114 NASDAQ VRCA Tue, Nov 15, 2022 2.41 2.50 2.20 2.28
1113 NASDAQ VRCA Mon, Nov 14, 2022 2.30 2.59 2.27 2.28
1112 NASDAQ VRCA Fri, Nov 11, 2022 2.16 2.59 2.16 2.36
1111 NASDAQ VRCA Thu, Nov 10, 2022 2.20 2.35 2.10 2.24
1110 NASDAQ VRCA Wed, Nov 9, 2022 2.22 2.46 2.02 2.09
1109 NASDAQ VRCA Tue, Nov 8, 2022 2.43 2.43 2.17 2.22
1108 NASDAQ VRCA Mon, Nov 7, 2022 2.29 2.44 2.29 2.38
1107 NASDAQ VRCA Fri, Nov 4, 2022 2.48 2.55 2.27 2.29
1106 NASDAQ VRCA Thu, Nov 3, 2022 2.33 2.43 2.33 2.41
1105 NASDAQ VRCA Wed, Nov 2, 2022 2.52 2.61 2.39 2.40
1104 NASDAQ VRCA Tue, Nov 1, 2022 2.52 2.82 2.45 2.51
1103 NASDAQ VRCA Mon, Oct 31, 2022 2.41 2.73 2.34 2.49
1102 NASDAQ VRCA Fri, Oct 28, 2022 2.50 2.51 2.37 2.42
1101 NASDAQ VRCA Thu, Oct 27, 2022 2.42 2.43 2.30 2.39
1100 NASDAQ VRCA Wed, Oct 26, 2022 2.67 2.77 2.39 2.42
1099 NASDAQ VRCA Tue, Oct 25, 2022 2.53 2.73 2.30 2.61
1098 NASDAQ VRCA Mon, Oct 24, 2022 2.40 2.60 2.39 2.57
1097 NASDAQ VRCA Fri, Oct 21, 2022 2.67 2.67 2.38 2.40
1096 NASDAQ VRCA Thu, Oct 20, 2022 2.75 2.82 2.57 2.57
1095 NASDAQ VRCA Wed, Oct 19, 2022 3.02 3.11 2.74 2.77
1094 NASDAQ VRCA Tue, Oct 18, 2022 2.98 3.14 2.97 3.09
1093 NASDAQ VRCA Mon, Oct 17, 2022 2.77 2.96 2.75 2.93
1092 NASDAQ VRCA Fri, Oct 14, 2022 2.72 2.74 2.57 2.73
1091 NASDAQ VRCA Thu, Oct 13, 2022 2.34 2.69 2.34 2.69
1090 NASDAQ VRCA Wed, Oct 12, 2022 2.39 2.48 2.36 2.41
1089 NASDAQ VRCA Tue, Oct 11, 2022 2.45 2.71 2.38 2.38
1088 NASDAQ VRCA Mon, Oct 10, 2022 2.37 2.56 2.34 2.41
1087 NASDAQ VRCA Fri, Oct 7, 2022 2.65 2.67 2.42 2.43
1086 NASDAQ VRCA Thu, Oct 6, 2022 2.81 2.82 2.65 2.65
1085 NASDAQ VRCA Wed, Oct 5, 2022 2.91 2.91 2.77 2.84
1084 NASDAQ VRCA Tue, Oct 4, 2022 3.04 3.22 2.93 2.95
1083 NASDAQ VRCA Mon, Oct 3, 2022 2.96 3.12 2.89 2.99
1082 NASDAQ VRCA Fri, Sep 30, 2022 2.74 3.02 2.74 2.92
1081 NASDAQ VRCA Thu, Sep 29, 2022 2.90 3.12 2.76 2.79
1080 NASDAQ VRCA Wed, Sep 28, 2022 2.90 3.20 2.90 2.98
1079 NASDAQ VRCA Tue, Sep 27, 2022 2.92 3.05 2.83 2.87
1078 NASDAQ VRCA Mon, Sep 26, 2022 2.81 3.06 2.81 2.93
1077 NASDAQ VRCA Fri, Sep 23, 2022 3.02 3.02 2.60 2.88
1076 NASDAQ VRCA Thu, Sep 22, 2022 3.41 3.45 3.02 3.06
1075 NASDAQ VRCA Wed, Sep 21, 2022 3.82 3.82 3.44 3.48
1074 NASDAQ VRCA Tue, Sep 20, 2022 3.91 3.91 3.77 3.84
1073 NASDAQ VRCA Mon, Sep 19, 2022 3.62 4.02 3.53 3.90
1072 NASDAQ VRCA Fri, Sep 16, 2022 3.88 3.88 3.57 3.60
1071 NASDAQ VRCA Thu, Sep 15, 2022 3.89 4.22 3.74 3.80
1070 NASDAQ VRCA Wed, Sep 14, 2022 3.98 4.24 3.90 3.91
1069 NASDAQ VRCA Tue, Sep 13, 2022 4.41 4.47 3.84 3.88
1068 NASDAQ VRCA Mon, Sep 12, 2022 4.22 4.44 4.10 4.30
1067 NASDAQ VRCA Fri, Sep 9, 2022 4.40 4.40 4.00 4.10
1066 NASDAQ VRCA Thu, Sep 8, 2022 3.86 4.34 3.86 4.21
1065 NASDAQ VRCA Wed, Sep 7, 2022 3.82 4.10 3.82 3.90
1064 NASDAQ VRCA Tue, Sep 6, 2022 3.95 4.04 3.77 3.81
1063 NASDAQ VRCA Fri, Sep 2, 2022 3.95 4.09 3.88 3.94
1062 NASDAQ VRCA Thu, Sep 1, 2022 3.91 3.93 3.61 3.90
1061 NASDAQ VRCA Wed, Aug 31, 2022 3.61 3.99 3.57 3.92
1060 NASDAQ VRCA Tue, Aug 30, 2022 3.60 3.60 3.55 3.60
1059 NASDAQ VRCA Mon, Aug 29, 2022 3.68 3.68 3.44 3.56
1058 NASDAQ VRCA Fri, Aug 26, 2022 4.01 4.01 3.65 3.70
1057 NASDAQ VRCA Thu, Aug 25, 2022 3.97 4.00 3.75 4.00
1056 NASDAQ VRCA Wed, Aug 24, 2022 3.40 3.92 3.40 3.86
1055 NASDAQ VRCA Tue, Aug 23, 2022 3.41 3.53 3.37 3.43
1054 NASDAQ VRCA Mon, Aug 22, 2022 3.34 3.44 3.25 3.38
1053 NASDAQ VRCA Fri, Aug 19, 2022 3.72 3.72 3.19 3.40
1052 NASDAQ VRCA Thu, Aug 18, 2022 3.72 3.83 3.57 3.74
1051 NASDAQ VRCA Wed, Aug 17, 2022 3.78 3.78 3.54 3.69
1050 NASDAQ VRCA Tue, Aug 16, 2022 3.95 3.95 3.70 3.78
1049 NASDAQ VRCA Mon, Aug 15, 2022 4.06 4.13 3.88 3.91
1048 NASDAQ VRCA Fri, Aug 12, 2022 3.60 4.10 3.59 4.04
1047 NASDAQ VRCA Thu, Aug 11, 2022 3.46 3.69 3.45 3.63
1046 NASDAQ VRCA Wed, Aug 10, 2022 3.28 3.50 3.21 3.45
1045 NASDAQ VRCA Tue, Aug 9, 2022 3.43 3.46 3.20 3.25
1044 NASDAQ VRCA Mon, Aug 8, 2022 3.38 3.55 3.31 3.42
1043 NASDAQ VRCA Fri, Aug 5, 2022 3.09 3.42 3.07 3.38
1042 NASDAQ VRCA Thu, Aug 4, 2022 3.12 3.24 3.02 3.17
1041 NASDAQ VRCA Wed, Aug 3, 2022 3.11 3.16 3.05 3.12
1040 NASDAQ VRCA Tue, Aug 2, 2022 2.91 3.12 2.90 3.05
1039 NASDAQ VRCA Mon, Aug 1, 2022 3.11 3.15 2.91 2.95
1038 NASDAQ VRCA Fri, Jul 29, 2022 3.49 3.53 3.13 3.15
1037 NASDAQ VRCA Thu, Jul 28, 2022 3.47 3.48 3.27 3.43
1036 NASDAQ VRCA Wed, Jul 27, 2022 3.32 3.52 3.20 3.48
1035 NASDAQ VRCA Tue, Jul 26, 2022 3.15 3.29 3.06 3.25
1034 NASDAQ VRCA Mon, Jul 25, 2022 3.15 3.27 3.08 3.17
1033 NASDAQ VRCA Fri, Jul 22, 2022 3.35 3.41 3.02 3.10
1032 NASDAQ VRCA Thu, Jul 21, 2022 3.39 3.49 3.36 3.39
1031 NASDAQ VRCA Wed, Jul 20, 2022 3.26 3.42 3.24 3.39
1030 NASDAQ VRCA Tue, Jul 19, 2022 3.03 3.31 3.03 3.21
1029 NASDAQ VRCA Mon, Jul 18, 2022 3.27 3.43 3.13 3.19
1028 NASDAQ VRCA Fri, Jul 15, 2022 3.23 3.24 3.06 3.21
1027 NASDAQ VRCA Thu, Jul 14, 2022 3.31 3.33 3.07 3.29
1026 NASDAQ VRCA Wed, Jul 13, 2022 3.30 3.46 3.15 3.37
1025 NASDAQ VRCA Tue, Jul 12, 2022 3.24 3.44 2.99 3.40
1024 NASDAQ VRCA Mon, Jul 11, 2022 3.40 3.40 2.91 2.94
1023 NASDAQ VRCA Fri, Jul 8, 2022 3.04 3.62 2.90 3.45
1022 NASDAQ VRCA Thu, Jul 7, 2022 2.75 3.28 2.75 3.02
1021 NASDAQ VRCA Wed, Jul 6, 2022 2.63 3.08 2.47 2.73
1020 NASDAQ VRCA Tue, Jul 5, 2022 2.17 2.54 2.13 2.50
1019 NASDAQ VRCA Fri, Jul 1, 2022 2.00 2.25 1.94 2.17
1018 NASDAQ VRCA Thu, Jun 30, 2022 1.83 1.97 1.79 1.92
1017 NASDAQ VRCA Wed, Jun 29, 2022 2.31 2.31 2.15 2.17
1016 NASDAQ VRCA Tue, Jun 28, 2022 2.37 2.37 2.16 2.33
1015 NASDAQ VRCA Mon, Jun 27, 2022 2.09 2.26 2.05 2.18
1014 NASDAQ VRCA Fri, Jun 24, 2022 2.26 2.41 2.10 2.11
1013 NASDAQ VRCA Thu, Jun 23, 2022 2.03 2.28 2.03 2.25
1012 NASDAQ VRCA Wed, Jun 22, 2022 2.14 2.28 2.06 2.08
1011 NASDAQ VRCA Tue, Jun 21, 2022 2.25 2.28 2.15 2.17
1010 NASDAQ VRCA Fri, Jun 17, 2022 2.09 2.31 2.08 2.25
1009 NASDAQ VRCA Thu, Jun 16, 2022 2.22 2.22 2.04 2.07
1008 NASDAQ VRCA Wed, Jun 15, 2022 2.10 2.27 2.08 2.22
1007 NASDAQ VRCA Tue, Jun 14, 2022 2.09 2.12 2.01 2.10
1006 NASDAQ VRCA Mon, Jun 13, 2022 2.02 2.14 2.00 2.08
1005 NASDAQ VRCA Fri, Jun 10, 2022 2.14 2.14 1.98 2.10
1004 NASDAQ VRCA Thu, Jun 9, 2022 2.23 2.32 2.14 2.15
1003 NASDAQ VRCA Wed, Jun 8, 2022 2.47 2.52 2.26 2.27
1002 NASDAQ VRCA Tue, Jun 7, 2022 2.26 2.52 2.19 2.50
1001 NASDAQ VRCA Mon, Jun 6, 2022 2.26 2.36 2.17 2.29
1000 NASDAQ VRCA Fri, Jun 3, 2022 1.97 2.29 1.97 2.27
999 NASDAQ VRCA Thu, Jun 2, 2022 1.82 1.95 1.78 1.95
998 NASDAQ VRCA Wed, Jun 1, 2022 1.94 1.94 1.77 1.81
997 NASDAQ VRCA Tue, May 31, 2022 1.97 2.06 1.89 1.93
996 NASDAQ VRCA Fri, May 27, 2022 2.20 2.20 1.95 2.00
995 NASDAQ VRCA Thu, May 26, 2022 1.80 2.10 1.80 1.96
994 NASDAQ VRCA Wed, May 25, 2022 2.61 2.76 1.88 2.01
993 NASDAQ VRCA Tue, May 24, 2022 6.24 6.25 5.45 5.56
992 NASDAQ VRCA Mon, May 23, 2022 5.95 6.52 5.95 6.30
991 NASDAQ VRCA Fri, May 20, 2022 6.05 6.12 5.82 5.94
990 NASDAQ VRCA Thu, May 19, 2022 6.10 6.16 5.88 5.92
989 NASDAQ VRCA Wed, May 18, 2022 6.30 6.36 6.09 6.10
988 NASDAQ VRCA Tue, May 17, 2022 6.28 6.43 6.05 6.30
987 NASDAQ VRCA Mon, May 16, 2022 5.71 6.20 5.70 6.05
986 NASDAQ VRCA Fri, May 13, 2022 5.50 5.71 5.43 5.66
985 NASDAQ VRCA Thu, May 12, 2022 5.59 5.78 5.20 5.42
984 NASDAQ VRCA Wed, May 11, 2022 6.07 6.15 5.50 5.65
983 NASDAQ VRCA Tue, May 10, 2022 6.16 6.39 5.80 6.04
982 NASDAQ VRCA Mon, May 9, 2022 6.19 6.19 5.77 6.08
981 NASDAQ VRCA Fri, May 6, 2022 6.30 6.38 6.10 6.14
980 NASDAQ VRCA Thu, May 5, 2022 6.45 6.51 6.26 6.37
979 NASDAQ VRCA Wed, May 4, 2022 6.42 6.62 6.16 6.55
978 NASDAQ VRCA Tue, May 3, 2022 6.63 6.66 6.33 6.51
977 NASDAQ VRCA Mon, May 2, 2022 6.52 6.83 6.37 6.60
976 NASDAQ VRCA Fri, Apr 29, 2022 6.62 6.85 6.49 6.57
975 NASDAQ VRCA Thu, Apr 28, 2022 6.63 6.71 6.40 6.63
974 NASDAQ VRCA Wed, Apr 27, 2022 6.68 6.93 6.61 6.63
973 NASDAQ VRCA Tue, Apr 26, 2022 7.24 7.29 6.61 6.83
972 NASDAQ VRCA Mon, Apr 25, 2022 7.27 7.40 7.11 7.24
971 NASDAQ VRCA Fri, Apr 22, 2022 7.31 7.66 7.18 7.30
970 NASDAQ VRCA Thu, Apr 21, 2022 7.70 7.70 7.20 7.24
969 NASDAQ VRCA Wed, Apr 20, 2022 7.70 7.82 7.55 7.59
968 NASDAQ VRCA Tue, Apr 19, 2022 7.70 7.83 7.53 7.62
967 NASDAQ VRCA Mon, Apr 18, 2022 7.97 8.04 7.56 7.57
966 NASDAQ VRCA Thu, Apr 14, 2022 7.84 7.97 7.36 7.92
965 NASDAQ VRCA Wed, Apr 13, 2022 7.93 8.20 7.63 7.84
964 NASDAQ VRCA Tue, Apr 12, 2022 8.14 8.18 7.70 7.80
963 NASDAQ VRCA Mon, Apr 11, 2022 8.80 8.80 8.00 8.06
962 NASDAQ VRCA Fri, Apr 8, 2022 8.84 8.90 8.48 8.78
961 NASDAQ VRCA Thu, Apr 7, 2022 8.89 9.22 8.71 8.80
960 NASDAQ VRCA Wed, Apr 6, 2022 8.78 9.18 8.58 8.93
959 NASDAQ VRCA Tue, Apr 5, 2022 8.68 9.20 8.68 8.79
958 NASDAQ VRCA Mon, Apr 4, 2022 8.49 8.68 8.49 8.65
957 NASDAQ VRCA Fri, Apr 1, 2022 8.16 8.56 8.10 8.48
956 NASDAQ VRCA Thu, Mar 31, 2022 8.18 8.18 7.98 8.11
955 NASDAQ VRCA Wed, Mar 30, 2022 8.46 8.61 8.17 8.18
954 NASDAQ VRCA Tue, Mar 29, 2022 8.32 8.70 8.32 8.42
953 NASDAQ VRCA Mon, Mar 28, 2022 8.30 8.48 8.05 8.31
952 NASDAQ VRCA Fri, Mar 25, 2022 8.31 8.40 8.20 8.34
951 NASDAQ VRCA Thu, Mar 24, 2022 8.16 8.37 8.05 8.33
950 NASDAQ VRCA Wed, Mar 23, 2022 8.36 8.59 8.26 8.33
949 NASDAQ VRCA Tue, Mar 22, 2022 8.45 8.59 8.27 8.40
948 NASDAQ VRCA Mon, Mar 21, 2022 8.56 8.81 8.33 8.44
947 NASDAQ VRCA Fri, Mar 18, 2022 8.37 8.71 8.37 8.61
946 NASDAQ VRCA Thu, Mar 17, 2022 7.98 8.43 7.95 8.40
945 NASDAQ VRCA Wed, Mar 16, 2022 8.16 8.16 7.73 8.02
944 NASDAQ VRCA Tue, Mar 15, 2022 7.79 8.05 7.57 7.97
943 NASDAQ VRCA Mon, Mar 14, 2022 7.89 7.89 7.60 7.69
942 NASDAQ VRCA Fri, Mar 11, 2022 8.00 8.07 7.77 7.88
941 NASDAQ VRCA Thu, Mar 10, 2022 8.07 8.07 7.79 7.99
940 NASDAQ VRCA Wed, Mar 9, 2022 7.82 8.08 7.66 7.96
939 NASDAQ VRCA Tue, Mar 8, 2022 7.76 8.10 7.45 7.70
938 NASDAQ VRCA Mon, Mar 7, 2022 8.25 8.25 7.68 7.68
937 NASDAQ VRCA Fri, Mar 4, 2022 8.41 8.46 7.80 8.14
936 NASDAQ VRCA Thu, Mar 3, 2022 8.83 8.83 8.11 8.43
935 NASDAQ VRCA Wed, Mar 2, 2022 8.47 8.62 8.25 8.59
934 NASDAQ VRCA Tue, Mar 1, 2022 8.46 8.50 8.20 8.32
933 NASDAQ VRCA Mon, Feb 28, 2022 7.91 8.39 7.90 8.38
932 NASDAQ VRCA Fri, Feb 25, 2022 8.04 8.08 7.93 8.06
931 NASDAQ VRCA Thu, Feb 24, 2022 7.91 8.08 7.80 8.00
930 NASDAQ VRCA Wed, Feb 23, 2022 8.20 8.35 8.08 8.09
929 NASDAQ VRCA Tue, Feb 22, 2022 7.86 8.39 7.81 8.12
928 NASDAQ VRCA Fri, Feb 18, 2022 8.13 8.25 7.82 7.90
927 NASDAQ VRCA Thu, Feb 17, 2022 8.40 8.40 8.18 8.20
926 NASDAQ VRCA Wed, Feb 16, 2022 8.40 8.55 8.26 8.41
925 NASDAQ VRCA Tue, Feb 15, 2022 8.30 8.46 8.27 8.38
924 NASDAQ VRCA Mon, Feb 14, 2022 8.26 8.40 8.11 8.24
923 NASDAQ VRCA Fri, Feb 11, 2022 8.25 8.39 8.11 8.24
922 NASDAQ VRCA Thu, Feb 10, 2022 8.11 8.41 7.89 8.14
921 NASDAQ VRCA Wed, Feb 9, 2022 8.16 8.21 7.96 8.09
920 NASDAQ VRCA Tue, Feb 8, 2022 7.72 7.94 7.64 7.92
919 NASDAQ VRCA Mon, Feb 7, 2022 7.78 7.91 7.62 7.79
918 NASDAQ VRCA Fri, Feb 4, 2022 7.84 8.01 7.65 7.82
917 NASDAQ VRCA Thu, Feb 3, 2022 8.29 8.33 7.80 7.89
916 NASDAQ VRCA Wed, Feb 2, 2022 8.52 8.52 8.16 8.33
915 NASDAQ VRCA Tue, Feb 1, 2022 8.32 8.37 8.07 8.35
914 NASDAQ VRCA Mon, Jan 31, 2022 7.53 8.19 7.53 8.19
913 NASDAQ VRCA Fri, Jan 28, 2022 7.56 7.65 7.42 7.61
912 NASDAQ VRCA Thu, Jan 27, 2022 7.83 7.83 7.36 7.59
911 NASDAQ VRCA Wed, Jan 26, 2022 7.90 8.26 7.55 7.75
910 NASDAQ VRCA Tue, Jan 25, 2022 7.51 7.89 7.10 7.74
909 NASDAQ VRCA Mon, Jan 24, 2022 7.56 7.95 7.27 7.61
908 NASDAQ VRCA Fri, Jan 21, 2022 7.79 8.04 7.60 7.75
907 NASDAQ VRCA Thu, Jan 20, 2022 8.08 8.54 7.85 7.93
906 NASDAQ VRCA Wed, Jan 19, 2022 7.97 8.29 7.97 8.10
905 NASDAQ VRCA Tue, Jan 18, 2022 8.62 8.62 7.83 8.01
904 NASDAQ VRCA Fri, Jan 14, 2022 8.29 8.70 8.25 8.32
903 NASDAQ VRCA Thu, Jan 13, 2022 8.78 9.08 8.16 8.29
902 NASDAQ VRCA Wed, Jan 12, 2022 9.34 9.34 8.76 8.99
901 NASDAQ VRCA Tue, Jan 11, 2022 9.22 9.31 9.01 9.30
900 NASDAQ VRCA Mon, Jan 10, 2022 9.21 9.21 8.74 9.05
899 NASDAQ VRCA Fri, Jan 7, 2022 9.40 9.40 8.94 9.07
898 NASDAQ VRCA Thu, Jan 6, 2022 9.45 9.49 8.86 9.00
897 NASDAQ VRCA Wed, Jan 5, 2022 9.51 9.75 9.05 9.13
896 NASDAQ VRCA Tue, Jan 4, 2022 9.79 9.85 9.37 9.44
895 NASDAQ VRCA Mon, Jan 3, 2022 9.19 9.80 9.13 9.49
894 NASDAQ VRCA Fri, Dec 31, 2021 9.55 9.73 8.95 9.16
893 NASDAQ VRCA Thu, Dec 30, 2021 9.44 9.95 9.44 9.53
892 NASDAQ VRCA Wed, Dec 29, 2021 9.30 9.53 8.74 9.53
891 NASDAQ VRCA Tue, Dec 28, 2021 9.40 9.59 9.16 9.25
890 NASDAQ VRCA Mon, Dec 27, 2021 9.59 9.84 9.26 9.49
889 NASDAQ VRCA Thu, Dec 23, 2021 9.44 9.52 9.12 9.43
888 NASDAQ VRCA Wed, Dec 22, 2021 8.99 9.55 8.90 9.30
887 NASDAQ VRCA Tue, Dec 21, 2021 9.26 9.72 8.95 9.13
886 NASDAQ VRCA Mon, Dec 20, 2021 9.11 9.29 8.52 9.22
885 NASDAQ VRCA Fri, Dec 17, 2021 9.15 9.29 8.79 9.10
884 NASDAQ VRCA Thu, Dec 16, 2021 9.64 10.32 9.12 9.26
883 NASDAQ VRCA Wed, Dec 15, 2021 9.29 9.66 9.00 9.42
882 NASDAQ VRCA Tue, Dec 14, 2021 9.53 9.68 9.18 9.21
881 NASDAQ VRCA Mon, Dec 13, 2021 9.62 9.88 9.33 9.63
880 NASDAQ VRCA Fri, Dec 10, 2021 10.08 10.26 9.55 9.78
879 NASDAQ VRCA Thu, Dec 9, 2021 10.35 10.35 9.90 9.90
878 NASDAQ VRCA Wed, Dec 8, 2021 10.47 10.65 10.14 10.47
877 NASDAQ VRCA Tue, Dec 7, 2021 10.32 10.98 10.21 10.58
876 NASDAQ VRCA Mon, Dec 6, 2021 9.48 10.08 9.26 9.97
875 NASDAQ VRCA Fri, Dec 3, 2021 9.42 9.76 9.02 9.26
874 NASDAQ VRCA Thu, Dec 2, 2021 9.17 9.70 9.00 9.40
873 NASDAQ VRCA Wed, Dec 1, 2021 10.57 10.57 9.19 9.19
872 NASDAQ VRCA Tue, Nov 30, 2021 10.97 10.97 10.02 10.35
871 NASDAQ VRCA Mon, Nov 29, 2021 10.55 11.08 8.51 10.54
870 NASDAQ VRCA Fri, Nov 26, 2021 10.95 11.40 10.36 10.46
869 NASDAQ VRCA Wed, Nov 24, 2021 10.77 11.59 10.56 11.11
868 NASDAQ VRCA Tue, Nov 23, 2021 10.94 12.03 10.57 10.93
867 NASDAQ VRCA Mon, Nov 22, 2021 12.08 12.08 10.80 11.02
866 NASDAQ VRCA Fri, Nov 19, 2021 11.34 11.64 10.99 11.44
865 NASDAQ VRCA Thu, Nov 18, 2021 12.03 12.60 11.06 11.26
864 NASDAQ VRCA Wed, Nov 17, 2021 11.88 12.12 11.66 11.83
863 NASDAQ VRCA Tue, Nov 16, 2021 12.17 12.87 11.71 12.04
862 NASDAQ VRCA Mon, Nov 15, 2021 12.25 12.77 10.48 12.04
861 NASDAQ VRCA Fri, Nov 12, 2021 12.83 12.89 12.29 12.33
860 NASDAQ VRCA Thu, Nov 11, 2021 12.80 12.80 12.48 12.57
859 NASDAQ VRCA Wed, Nov 10, 2021 13.00 13.40 12.42 12.71
858 NASDAQ VRCA Tue, Nov 9, 2021 13.24 13.31 12.73 13.01
857 NASDAQ VRCA Mon, Nov 8, 2021 13.25 13.54 13.01 13.31
856 NASDAQ VRCA Fri, Nov 5, 2021 13.20 13.34 12.90 13.17
855 NASDAQ VRCA Thu, Nov 4, 2021 12.90 13.15 12.73 13.15
854 NASDAQ VRCA Wed, Nov 3, 2021 12.95 13.18 12.78 12.88
853 NASDAQ VRCA Tue, Nov 2, 2021 13.00 13.16 12.68 12.98
852 NASDAQ VRCA Mon, Nov 1, 2021 12.66 13.14 12.41 12.97
851 NASDAQ VRCA Fri, Oct 29, 2021 12.44 12.66 12.29 12.59
850 NASDAQ VRCA Thu, Oct 28, 2021 12.86 12.86 12.20 12.34
849 NASDAQ VRCA Wed, Oct 27, 2021 12.65 13.14 12.55 12.84
848 NASDAQ VRCA Tue, Oct 26, 2021 12.35 13.00 12.15 12.83
847 NASDAQ VRCA Mon, Oct 25, 2021 12.83 13.07 12.27 12.41
846 NASDAQ VRCA Fri, Oct 22, 2021 12.52 12.83 12.30 12.77
845 NASDAQ VRCA Thu, Oct 21, 2021 12.84 13.16 12.51 12.60
844 NASDAQ VRCA Wed, Oct 20, 2021 12.52 13.07 12.50 12.99
843 NASDAQ VRCA Tue, Oct 19, 2021 12.37 12.75 12.35 12.49
842 NASDAQ VRCA Mon, Oct 18, 2021 13.36 13.36 12.27 12.39
841 NASDAQ VRCA Fri, Oct 15, 2021 13.00 13.64 12.75 13.36
840 NASDAQ VRCA Thu, Oct 14, 2021 12.76 12.95 12.35 12.84
839 NASDAQ VRCA Wed, Oct 13, 2021 12.49 12.76 12.23 12.65
838 NASDAQ VRCA Tue, Oct 12, 2021 12.44 12.55 12.28 12.44
837 NASDAQ VRCA Mon, Oct 11, 2021 12.37 12.55 12.24 12.38
836 NASDAQ VRCA Fri, Oct 8, 2021 12.30 12.41 12.09 12.41
835 NASDAQ VRCA Thu, Oct 7, 2021 12.33 12.58 12.15 12.31
834 NASDAQ VRCA Wed, Oct 6, 2021 12.01 12.34 11.83 12.14
833 NASDAQ VRCA Tue, Oct 5, 2021 12.18 12.26 11.91 12.10
832 NASDAQ VRCA Mon, Oct 4, 2021 12.28 12.56 11.93 12.14
831 NASDAQ VRCA Fri, Oct 1, 2021 12.54 12.71 12.19 12.51
830 NASDAQ VRCA Thu, Sep 30, 2021 12.41 12.60 11.83 12.50
829 NASDAQ VRCA Wed, Sep 29, 2021 12.52 12.63 12.11 12.31
828 NASDAQ VRCA Tue, Sep 28, 2021 12.51 12.68 12.11 12.46
827 NASDAQ VRCA Mon, Sep 27, 2021 11.47 12.91 11.44 12.72
826 NASDAQ VRCA Fri, Sep 24, 2021 11.82 12.00 11.26 11.51
825 NASDAQ VRCA Thu, Sep 23, 2021 11.08 12.14 10.86 11.83
824 NASDAQ VRCA Wed, Sep 22, 2021 10.99 11.47 10.35 11.26
823 NASDAQ VRCA Tue, Sep 21, 2021 9.25 11.25 9.22 11.03
822 NASDAQ VRCA Mon, Sep 20, 2021 12.03 12.40 11.16 12.03
821 NASDAQ VRCA Fri, Sep 17, 2021 11.95 12.45 11.79 12.17
820 NASDAQ VRCA Thu, Sep 16, 2021 11.81 12.36 11.71 11.88
819 NASDAQ VRCA Wed, Sep 15, 2021 11.21 12.14 11.21 11.78
818 NASDAQ VRCA Tue, Sep 14, 2021 11.80 11.90 11.07 11.21
817 NASDAQ VRCA Mon, Sep 13, 2021 12.05 12.06 11.70 11.83
816 NASDAQ VRCA Fri, Sep 10, 2021 12.38 12.50 11.74 12.05
815 NASDAQ VRCA Thu, Sep 9, 2021 12.30 12.73 11.97 12.18
814 NASDAQ VRCA Wed, Sep 8, 2021 13.68 13.89 12.03 12.15
813 NASDAQ VRCA Tue, Sep 7, 2021 14.44 14.79 12.90 13.45
812 NASDAQ VRCA Fri, Sep 3, 2021 13.17 14.06 12.70 13.96
811 NASDAQ VRCA Thu, Sep 2, 2021 12.00 13.80 12.00 12.22
810 NASDAQ VRCA Wed, Sep 1, 2021 11.28 11.52 10.82 11.40
809 NASDAQ VRCA Tue, Aug 31, 2021 11.51 11.71 10.83 11.20
808 NASDAQ VRCA Mon, Aug 30, 2021 11.25 11.90 10.77 11.11
807 NASDAQ VRCA Fri, Aug 27, 2021 11.19 11.72 10.87 11.07
806 NASDAQ VRCA Thu, Aug 26, 2021 11.50 11.73 11.02 11.04
805 NASDAQ VRCA Wed, Aug 25, 2021 10.65 11.50 10.60 11.48
804 NASDAQ VRCA Tue, Aug 24, 2021 10.01 11.23 9.94 10.63
803 NASDAQ VRCA Mon, Aug 23, 2021 10.08 10.70 9.56 10.01
802 NASDAQ VRCA Fri, Aug 20, 2021 9.47 10.10 9.47 9.85
801 NASDAQ VRCA Thu, Aug 19, 2021 10.01 10.27 9.25 9.55
800 NASDAQ VRCA Wed, Aug 18, 2021 10.10 10.44 9.93 10.18
799 NASDAQ VRCA Tue, Aug 17, 2021 10.22 10.59 9.80 9.95
798 NASDAQ VRCA Mon, Aug 16, 2021 10.74 10.96 10.22 10.32
797 NASDAQ VRCA Fri, Aug 13, 2021 10.77 10.85 10.65 10.74
796 NASDAQ VRCA Thu, Aug 12, 2021 10.69 10.80 10.15 10.69
795 NASDAQ VRCA Wed, Aug 11, 2021 11.27 11.27 10.54 10.65
794 NASDAQ VRCA Tue, Aug 10, 2021 10.69 11.40 10.69 11.33
793 NASDAQ VRCA Mon, Aug 9, 2021 10.61 11.09 10.61 10.82
792 NASDAQ VRCA Fri, Aug 6, 2021 11.10 11.19 10.58 10.60
791 NASDAQ VRCA Thu, Aug 5, 2021 10.61 11.10 10.55 11.10
790 NASDAQ VRCA Wed, Aug 4, 2021 10.65 10.80 10.45 10.58
789 NASDAQ VRCA Tue, Aug 3, 2021 10.88 11.08 10.50 10.65
788 NASDAQ VRCA Mon, Aug 2, 2021 10.87 11.10 10.72 10.87
787 NASDAQ VRCA Fri, Jul 30, 2021 11.16 11.17 10.70 10.70
786 NASDAQ VRCA Thu, Jul 29, 2021 11.09 11.54 11.09 11.19
785 NASDAQ VRCA Wed, Jul 28, 2021 10.83 11.22 10.83 11.10
784 NASDAQ VRCA Tue, Jul 27, 2021 10.75 10.79 10.25 10.79
783 NASDAQ VRCA Mon, Jul 26, 2021 10.58 11.10 10.51 10.82
782 NASDAQ VRCA Fri, Jul 23, 2021 11.03 11.07 10.44 10.57
781 NASDAQ VRCA Thu, Jul 22, 2021 11.47 11.63 10.90 10.92
780 NASDAQ VRCA Wed, Jul 21, 2021 11.42 11.87 10.95 11.50
779 NASDAQ VRCA Tue, Jul 20, 2021 10.81 11.82 10.51 11.44
778 NASDAQ VRCA Mon, Jul 19, 2021 10.01 10.62 10.00 10.54
777 NASDAQ VRCA Fri, Jul 16, 2021 10.46 10.60 10.27 10.28
776 NASDAQ VRCA Thu, Jul 15, 2021 10.50 10.68 10.07 10.35
775 NASDAQ VRCA Wed, Jul 14, 2021 10.93 10.98 10.50 10.53
774 NASDAQ VRCA Tue, Jul 13, 2021 11.10 11.14 10.71 10.98
773 NASDAQ VRCA Mon, Jul 12, 2021 10.30 11.32 10.30 11.13
772 NASDAQ VRCA Fri, Jul 9, 2021 10.83 10.94 10.07 10.37
771 NASDAQ VRCA Thu, Jul 8, 2021 10.53 10.87 10.31 10.77
770 NASDAQ VRCA Wed, Jul 7, 2021 10.67 11.01 10.29 10.78
769 NASDAQ VRCA Tue, Jul 6, 2021 11.52 11.59 10.52 10.66
768 NASDAQ VRCA Fri, Jul 2, 2021 12.32 12.38 11.53 11.55
767 NASDAQ VRCA Thu, Jul 1, 2021 11.32 12.34 11.32 12.32
766 NASDAQ VRCA Wed, Jun 30, 2021 11.76 11.81 11.23 11.30
765 NASDAQ VRCA Tue, Jun 29, 2021 11.83 11.99 11.34 11.63
764 NASDAQ VRCA Mon, Jun 28, 2021 11.60 12.03 11.36 11.77
763 NASDAQ VRCA Fri, Jun 25, 2021 11.84 12.15 11.40 11.43
762 NASDAQ VRCA Thu, Jun 24, 2021 11.65 11.84 11.50 11.66
761 NASDAQ VRCA Wed, Jun 23, 2021 11.63 11.95 11.42 11.76
760 NASDAQ VRCA Tue, Jun 22, 2021 11.61 11.69 11.13 11.62
759 NASDAQ VRCA Mon, Jun 21, 2021 11.63 11.94 11.51 11.58
758 NASDAQ VRCA Fri, Jun 18, 2021 12.20 12.32 11.56 11.57
757 NASDAQ VRCA Thu, Jun 17, 2021 12.33 12.61 11.95 12.43
756 NASDAQ VRCA Wed, Jun 16, 2021 11.82 12.47 11.70 12.36
755 NASDAQ VRCA Tue, Jun 15, 2021 11.97 12.39 11.55 11.81
754 NASDAQ VRCA Mon, Jun 14, 2021 10.61 12.34 10.56 11.88
753 NASDAQ VRCA Fri, Jun 11, 2021 10.58 10.84 10.31 10.49
752 NASDAQ VRCA Thu, Jun 10, 2021 10.52 10.78 10.29 10.56
751 NASDAQ VRCA Wed, Jun 9, 2021 10.85 10.98 10.28 10.50
750 NASDAQ VRCA Tue, Jun 8, 2021 11.02 11.10 10.50 10.73
749 NASDAQ VRCA Mon, Jun 7, 2021 10.40 11.16 10.40 11.00
748 NASDAQ VRCA Fri, Jun 4, 2021 9.84 10.01 9.60 9.77
747 NASDAQ VRCA Thu, Jun 3, 2021 9.90 10.08 9.60 9.84
746 NASDAQ VRCA Wed, Jun 2, 2021 10.30 10.33 9.78 9.87
745 NASDAQ VRCA Tue, Jun 1, 2021 11.07 11.07 10.21 10.30
744 NASDAQ VRCA Fri, May 28, 2021 11.32 11.87 10.80 11.26
743 NASDAQ VRCA Thu, May 27, 2021 11.09 12.01 10.94 11.78
742 NASDAQ VRCA Wed, May 26, 2021 10.92 11.09 10.60 10.82
741 NASDAQ VRCA Tue, May 25, 2021 11.48 11.63 10.78 10.84
740 NASDAQ VRCA Mon, May 24, 2021 11.40 11.85 11.16 11.48
739 NASDAQ VRCA Fri, May 21, 2021 11.40 11.52 11.10 11.35
738 NASDAQ VRCA Thu, May 20, 2021 11.27 12.02 10.74 11.16
737 NASDAQ VRCA Wed, May 19, 2021 11.50 11.88 11.14 11.23
736 NASDAQ VRCA Tue, May 18, 2021 11.78 11.81 11.41 11.64
735 NASDAQ VRCA Mon, May 17, 2021 11.59 12.10 11.41 11.70
734 NASDAQ VRCA Fri, May 14, 2021 11.97 12.75 11.61 11.70
733 NASDAQ VRCA Thu, May 13, 2021 11.40 11.81 11.16 11.67
732 NASDAQ VRCA Wed, May 12, 2021 11.17 12.16 11.15 11.45
731 NASDAQ VRCA Tue, May 11, 2021 11.06 11.51 10.96 11.11
730 NASDAQ VRCA Mon, May 10, 2021 11.54 12.11 11.24 11.38
729 NASDAQ VRCA Fri, May 7, 2021 11.63 12.13 11.40 11.50
728 NASDAQ VRCA Thu, May 6, 2021 12.01 12.75 11.43 11.47
727 NASDAQ VRCA Wed, May 5, 2021 12.75 12.75 11.88 12.13
726 NASDAQ VRCA Tue, May 4, 2021 12.42 13.20 11.79 12.23
725 NASDAQ VRCA Mon, May 3, 2021 13.26 13.47 12.22 12.41
724 NASDAQ VRCA Fri, Apr 30, 2021 12.90 13.41 12.90 13.20
723 NASDAQ VRCA Thu, Apr 29, 2021 13.67 13.67 12.97 13.00
722 NASDAQ VRCA Wed, Apr 28, 2021 13.31 13.71 13.20 13.35
721 NASDAQ VRCA Tue, Apr 27, 2021 13.80 14.00 13.20 13.35
720 NASDAQ VRCA Mon, Apr 26, 2021 13.63 14.04 13.49 13.76
719 NASDAQ VRCA Fri, Apr 23, 2021 13.26 14.06 13.26 13.53
718 NASDAQ VRCA Thu, Apr 22, 2021 14.35 14.35 13.53 13.80
717 NASDAQ VRCA Wed, Apr 21, 2021 13.59 13.86 13.00 13.73
716 NASDAQ VRCA Tue, Apr 20, 2021 12.16 13.81 12.16 13.58
715 NASDAQ VRCA Mon, Apr 19, 2021 12.52 12.77 12.02 12.69
714 NASDAQ VRCA Fri, Apr 16, 2021 13.93 13.93 12.50 12.69
713 NASDAQ VRCA Thu, Apr 15, 2021 14.16 14.16 13.30 13.69
712 NASDAQ VRCA Wed, Apr 14, 2021 13.42 13.95 13.42 13.60
711 NASDAQ VRCA Tue, Apr 13, 2021 13.49 13.67 13.03 13.41
710 NASDAQ VRCA Mon, Apr 12, 2021 14.09 14.09 13.31 13.46
709 NASDAQ VRCA Fri, Apr 9, 2021 13.92 14.09 13.62 13.76
708 NASDAQ VRCA Thu, Apr 8, 2021 14.04 14.18 13.50 13.95
707 NASDAQ VRCA Wed, Apr 7, 2021 14.52 14.52 13.69 13.81
706 NASDAQ VRCA Tue, Apr 6, 2021 15.21 15.23 14.04 14.14
705 NASDAQ VRCA Mon, Apr 5, 2021 16.43 17.00 15.08 15.21
704 NASDAQ VRCA Thu, Apr 1, 2021 15.15 15.60 14.95 15.33
703 NASDAQ VRCA Wed, Mar 31, 2021 13.76 15.77 13.76 15.15
702 NASDAQ VRCA Tue, Mar 30, 2021 13.69 13.83 13.22 13.68
701 NASDAQ VRCA Mon, Mar 29, 2021 14.09 14.45 13.38 13.54
700 NASDAQ VRCA Fri, Mar 26, 2021 13.82 13.86 12.86 13.24
699 NASDAQ VRCA Thu, Mar 25, 2021 13.54 13.88 12.51 13.60
698 NASDAQ VRCA Wed, Mar 24, 2021 14.52 15.00 13.58 13.76
697 NASDAQ VRCA Tue, Mar 23, 2021 15.01 15.09 14.19 14.70
696 NASDAQ VRCA Mon, Mar 22, 2021 15.97 16.87 15.33 16.42
695 NASDAQ VRCA Fri, Mar 19, 2021 16.29 17.23 15.71 15.83
694 NASDAQ VRCA Thu, Mar 18, 2021 17.27 17.40 16.35 16.38
693 NASDAQ VRCA Wed, Mar 17, 2021 16.55 17.49 16.21 17.28
692 NASDAQ VRCA Tue, Mar 16, 2021 17.28 17.28 16.51 16.66
691 NASDAQ VRCA Mon, Mar 15, 2021 16.85 17.69 16.76 17.46
690 NASDAQ VRCA Fri, Mar 12, 2021 16.79 17.12 15.64 16.93
689 NASDAQ VRCA Thu, Mar 11, 2021 17.30 18.42 16.09 16.76
688 NASDAQ VRCA Wed, Mar 10, 2021 15.30 17.23 15.30 17.19
687 NASDAQ VRCA Tue, Mar 9, 2021 14.65 15.71 14.39 15.10
686 NASDAQ VRCA Mon, Mar 8, 2021 14.21 14.67 13.94 14.46
685 NASDAQ VRCA Fri, Mar 5, 2021 13.51 13.79 12.78 13.68
684 NASDAQ VRCA Thu, Mar 4, 2021 14.67 14.77 13.15 13.34
683 NASDAQ VRCA Wed, Mar 3, 2021 14.77 15.52 14.10 15.13
682 NASDAQ VRCA Tue, Mar 2, 2021 14.41 14.73 13.95 14.26
681 NASDAQ VRCA Mon, Mar 1, 2021 14.25 14.44 13.94 14.32
680 NASDAQ VRCA Fri, Feb 26, 2021 14.21 14.74 13.50 13.71
679 NASDAQ VRCA Thu, Feb 25, 2021 14.98 15.45 14.05 14.20
678 NASDAQ VRCA Wed, Feb 24, 2021 14.07 15.41 14.07 15.16
677 NASDAQ VRCA Tue, Feb 23, 2021 14.46 14.48 13.16 14.10
676 NASDAQ VRCA Mon, Feb 22, 2021 14.75 15.16 14.40 14.69
675 NASDAQ VRCA Fri, Feb 19, 2021 14.62 14.90 14.30 14.90
674 NASDAQ VRCA Thu, Feb 18, 2021 15.20 15.50 14.10 14.61
673 NASDAQ VRCA Wed, Feb 17, 2021 14.12 15.92 14.07 15.42
672 NASDAQ VRCA Tue, Feb 16, 2021 13.64 14.39 13.64 14.05
671 NASDAQ VRCA Fri, Feb 12, 2021 14.54 14.59 12.99 13.64
670 NASDAQ VRCA Thu, Feb 11, 2021 15.18 15.39 14.38 14.57
669 NASDAQ VRCA Wed, Feb 10, 2021 16.15 16.91 14.75 14.95
668 NASDAQ VRCA Tue, Feb 9, 2021 15.20 16.61 14.89 16.06
667 NASDAQ VRCA Mon, Feb 8, 2021 14.00 15.33 13.28 15.06
666 NASDAQ VRCA Fri, Feb 5, 2021 13.50 14.00 13.27 13.96
665 NASDAQ VRCA Thu, Feb 4, 2021 13.42 13.98 12.89 13.39
664 NASDAQ VRCA Wed, Feb 3, 2021 13.49 13.90 12.77 13.42
663 NASDAQ VRCA Tue, Feb 2, 2021 12.18 13.79 11.92 13.57
662 NASDAQ VRCA Mon, Feb 1, 2021 11.72 12.49 11.64 12.14
661 NASDAQ VRCA Fri, Jan 29, 2021 11.79 12.27 11.33 11.75
660 NASDAQ VRCA Thu, Jan 28, 2021 12.19 12.19 11.51 11.86
659 NASDAQ VRCA Wed, Jan 27, 2021 11.19 12.99 11.12 12.05
658 NASDAQ VRCA Tue, Jan 26, 2021 12.35 12.84 11.01 11.57
657 NASDAQ VRCA Mon, Jan 25, 2021 12.52 14.50 12.07 12.34
656 NASDAQ VRCA Fri, Jan 22, 2021 11.68 12.68 11.68 12.64
655 NASDAQ VRCA Thu, Jan 21, 2021 11.86 11.88 11.21 11.70
654 NASDAQ VRCA Wed, Jan 20, 2021 11.13 11.85 11.13 11.76
653 NASDAQ VRCA Tue, Jan 19, 2021 11.84 11.84 10.91 11.12
652 NASDAQ VRCA Fri, Jan 15, 2021 11.73 11.73 10.76 10.89
651 NASDAQ VRCA Thu, Jan 14, 2021 10.64 12.37 10.64 11.79
650 NASDAQ VRCA Wed, Jan 13, 2021 11.40 11.45 10.36 10.51
649 NASDAQ VRCA Tue, Jan 12, 2021 11.44 12.06 11.25 11.36
648 NASDAQ VRCA Mon, Jan 11, 2021 12.01 12.55 11.10 11.32
647 NASDAQ VRCA Fri, Jan 8, 2021 12.13 12.71 11.98 12.11
646 NASDAQ VRCA Thu, Jan 7, 2021 11.85 12.53 11.45 12.28
645 NASDAQ VRCA Wed, Jan 6, 2021 12.79 13.15 11.74 11.89
644 NASDAQ VRCA Tue, Jan 5, 2021 11.96 12.76 11.96 12.62
643 NASDAQ VRCA Mon, Jan 4, 2021 11.64 12.24 11.37 12.04
642 NASDAQ VRCA Thu, Dec 31, 2020 12.11 12.11 11.51 11.51
641 NASDAQ VRCA Wed, Dec 30, 2020 11.93 12.31 11.88 11.97
640 NASDAQ VRCA Tue, Dec 29, 2020 11.63 12.36 11.25 11.95
639 NASDAQ VRCA Mon, Dec 28, 2020 12.25 12.25 11.64 11.66
638 NASDAQ VRCA Thu, Dec 24, 2020 12.89 13.55 11.70 12.00
637 NASDAQ VRCA Wed, Dec 23, 2020 11.35 12.72 11.11 12.63
636 NASDAQ VRCA Tue, Dec 22, 2020 10.59 11.42 10.29 11.27
635 NASDAQ VRCA Mon, Dec 21, 2020 10.41 10.89 10.17 10.66
634 NASDAQ VRCA Fri, Dec 18, 2020 10.39 11.25 10.01 10.57
633 NASDAQ VRCA Thu, Dec 17, 2020 9.93 10.44 9.89 10.34
632 NASDAQ VRCA Wed, Dec 16, 2020 10.02 10.21 9.90 9.93
631 NASDAQ VRCA Tue, Dec 15, 2020 10.04 10.24 9.73 10.01
630 NASDAQ VRCA Mon, Dec 14, 2020 10.40 10.91 9.75 9.86
629 NASDAQ VRCA Fri, Dec 11, 2020 9.95 11.06 9.86 10.80
628 NASDAQ VRCA Thu, Dec 10, 2020 9.95 10.70 9.57 10.11
627 NASDAQ VRCA Wed, Dec 9, 2020 10.35 10.37 9.71 10.11
626 NASDAQ VRCA Tue, Dec 8, 2020 9.65 10.40 9.65 10.34
625 NASDAQ VRCA Mon, Dec 7, 2020 9.85 9.97 9.63 9.79
624 NASDAQ VRCA Fri, Dec 4, 2020 9.44 10.00 9.33 9.92
623 NASDAQ VRCA Thu, Dec 3, 2020 9.40 9.63 9.30 9.38
622 NASDAQ VRCA Wed, Dec 2, 2020 9.04 9.60 9.00 9.40
621 NASDAQ VRCA Tue, Dec 1, 2020 9.13 9.30 8.84 9.12
620 NASDAQ VRCA Mon, Nov 30, 2020 9.26 9.36 8.83 9.15
619 NASDAQ VRCA Fri, Nov 27, 2020 9.42 9.55 9.18 9.42
618 NASDAQ VRCA Wed, Nov 25, 2020 9.47 9.88 9.40 9.45
617 NASDAQ VRCA Tue, Nov 24, 2020 9.83 9.97 9.11 9.60
616 NASDAQ VRCA Mon, Nov 23, 2020 9.36 9.74 9.32 9.63
615 NASDAQ VRCA Fri, Nov 20, 2020 9.11 9.53 9.02 9.46
614 NASDAQ VRCA Thu, Nov 19, 2020 8.82 9.38 8.70 9.28
613 NASDAQ VRCA Wed, Nov 18, 2020 8.67 9.47 8.67 8.98
612 NASDAQ VRCA Tue, Nov 17, 2020 8.70 8.85 8.26 8.68
611 NASDAQ VRCA Mon, Nov 16, 2020 8.70 8.90 8.26 8.54
610 NASDAQ VRCA Fri, Nov 13, 2020 8.38 8.96 8.21 8.64
609 NASDAQ VRCA Thu, Nov 12, 2020 8.80 9.08 8.05 8.26
608 NASDAQ VRCA Wed, Nov 11, 2020 8.45 8.88 8.17 8.80
607 NASDAQ VRCA Tue, Nov 10, 2020 8.25 9.00 7.68 8.70
606 NASDAQ VRCA Mon, Nov 9, 2020 7.99 8.46 7.70 7.84
605 NASDAQ VRCA Fri, Nov 6, 2020 7.51 7.68 7.27 7.64
604 NASDAQ VRCA Thu, Nov 5, 2020 7.61 7.71 7.07 7.45
603 NASDAQ VRCA Wed, Nov 4, 2020 7.60 8.09 7.39 7.60
602 NASDAQ VRCA Tue, Nov 3, 2020 7.60 7.92 7.34 7.74
601 NASDAQ VRCA Mon, Nov 2, 2020 7.50 7.65 7.26 7.49
600 NASDAQ VRCA Fri, Oct 30, 2020 7.54 7.62 7.05 7.41
599 NASDAQ VRCA Thu, Oct 29, 2020 7.40 8.41 7.23 7.62
598 NASDAQ VRCA Wed, Oct 28, 2020 7.76 7.76 7.35 7.43
597 NASDAQ VRCA Tue, Oct 27, 2020 8.15 8.15 7.65 7.79
596 NASDAQ VRCA Mon, Oct 26, 2020 8.45 8.45 8.01 8.10
595 NASDAQ VRCA Fri, Oct 23, 2020 8.83 8.83 8.41 8.47
594 NASDAQ VRCA Thu, Oct 22, 2020 8.39 8.75 8.32 8.59
593 NASDAQ VRCA Wed, Oct 21, 2020 8.22 8.72 8.00 8.36
592 NASDAQ VRCA Tue, Oct 20, 2020 8.50 8.60 8.18 8.38
591 NASDAQ VRCA Mon, Oct 19, 2020 8.75 8.81 8.34 8.41
590 NASDAQ VRCA Fri, Oct 16, 2020 8.41 8.82 8.34 8.69
589 NASDAQ VRCA Thu, Oct 15, 2020 8.02 8.59 7.81 8.49
588 NASDAQ VRCA Wed, Oct 14, 2020 8.40 8.81 8.09 8.19
587 NASDAQ VRCA Tue, Oct 13, 2020 8.60 8.61 8.17 8.49
586 NASDAQ VRCA Mon, Oct 12, 2020 8.84 8.94 8.45 8.67
585 NASDAQ VRCA Fri, Oct 9, 2020 9.24 9.44 8.80 8.91
584 NASDAQ VRCA Thu, Oct 8, 2020 8.98 9.47 8.77 9.22
583 NASDAQ VRCA Wed, Oct 7, 2020 8.47 9.03 8.47 8.89
582 NASDAQ VRCA Tue, Oct 6, 2020 8.49 8.69 8.39 8.49
581 NASDAQ VRCA Mon, Oct 5, 2020 7.88 8.56 7.78 8.43
580 NASDAQ VRCA Fri, Oct 2, 2020 7.49 7.87 7.42 7.81
579 NASDAQ VRCA Thu, Oct 1, 2020 7.78 8.02 7.50 7.61
578 NASDAQ VRCA Wed, Sep 30, 2020 8.09 8.20 7.40 7.74
577 NASDAQ VRCA Tue, Sep 29, 2020 8.04 8.35 8.02 8.08
576 NASDAQ VRCA Mon, Sep 28, 2020 8.23 8.36 7.99 8.27
575 NASDAQ VRCA Fri, Sep 25, 2020 7.86 8.21 7.80 8.15
574 NASDAQ VRCA Thu, Sep 24, 2020 8.04 8.28 7.74 7.83
573 NASDAQ VRCA Wed, Sep 23, 2020 8.49 8.81 7.76 7.93
572 NASDAQ VRCA Tue, Sep 22, 2020 8.82 8.82 8.17 8.47
571 NASDAQ VRCA Mon, Sep 21, 2020 9.30 9.30 8.63 8.73
570 NASDAQ VRCA Fri, Sep 18, 2020 9.47 9.78 9.21 9.59
569 NASDAQ VRCA Thu, Sep 17, 2020 8.95 9.60 8.90 9.36
568 NASDAQ VRCA Wed, Sep 16, 2020 8.98 9.16 8.69 9.04
567 NASDAQ VRCA Tue, Sep 15, 2020 8.87 9.16 8.46 8.97
566 NASDAQ VRCA Mon, Sep 14, 2020 8.53 9.11 8.43 8.83
565 NASDAQ VRCA Fri, Sep 11, 2020 8.78 8.83 8.05 8.39
564 NASDAQ VRCA Thu, Sep 10, 2020 8.74 8.98 8.62 8.76
563 NASDAQ VRCA Wed, Sep 9, 2020 8.47 8.90 8.38 8.76
562 NASDAQ VRCA Tue, Sep 8, 2020 8.22 8.59 8.10 8.45
561 NASDAQ VRCA Fri, Sep 4, 2020 9.00 9.07 8.14 8.40
560 NASDAQ VRCA Thu, Sep 3, 2020 8.36 9.16 8.36 8.98
559 NASDAQ VRCA Wed, Sep 2, 2020 8.78 8.85 8.01 8.46
558 NASDAQ VRCA Tue, Sep 1, 2020 9.19 9.36 8.74 8.81
557 NASDAQ VRCA Mon, Aug 31, 2020 8.92 9.30 8.34 9.19
556 NASDAQ VRCA Fri, Aug 28, 2020 8.86 9.11 8.73 8.87
555 NASDAQ VRCA Thu, Aug 27, 2020 9.15 9.20 8.54 8.94
554 NASDAQ VRCA Wed, Aug 26, 2020 8.74 8.95 8.58 8.86
553 NASDAQ VRCA Tue, Aug 25, 2020 8.90 8.96 8.25 8.79
552 NASDAQ VRCA Mon, Aug 24, 2020 9.63 9.86 8.63 8.93
551 NASDAQ VRCA Fri, Aug 21, 2020 9.76 10.70 9.32 9.47
550 NASDAQ VRCA Thu, Aug 20, 2020 10.55 11.25 8.80 9.28
549 NASDAQ VRCA Wed, Aug 19, 2020 8.89 10.56 8.79 10.06
548 NASDAQ VRCA Tue, Aug 18, 2020 8.18 8.72 7.76 8.56
547 NASDAQ VRCA Mon, Aug 17, 2020 6.60 7.80 6.60 7.47
546 NASDAQ VRCA Fri, Aug 14, 2020 6.25 6.70 6.07 6.55
545 NASDAQ VRCA Thu, Aug 13, 2020 6.27 6.55 6.16 6.27
544 NASDAQ VRCA Wed, Aug 12, 2020 6.63 6.68 6.02 6.16
543 NASDAQ VRCA Tue, Aug 11, 2020 7.20 7.20 6.50 6.55
542 NASDAQ VRCA Mon, Aug 10, 2020 6.75 6.92 6.72 6.79
541 NASDAQ VRCA Fri, Aug 7, 2020 6.98 6.98 6.55 6.66
540 NASDAQ VRCA Thu, Aug 6, 2020 6.75 6.91 6.54 6.84
539 NASDAQ VRCA Wed, Aug 5, 2020 6.61 6.88 6.37 6.72
538 NASDAQ VRCA Tue, Aug 4, 2020 6.42 6.74 6.13 6.48
537 NASDAQ VRCA Mon, Aug 3, 2020 6.57 6.59 6.30 6.48
536 NASDAQ VRCA Fri, Jul 31, 2020 6.95 6.95 6.36 6.56
535 NASDAQ VRCA Thu, Jul 30, 2020 6.46 7.02 6.30 6.92
534 NASDAQ VRCA Wed, Jul 29, 2020 6.75 6.89 6.46 6.52
533 NASDAQ VRCA Tue, Jul 28, 2020 7.00 7.04 6.50 6.75
532 NASDAQ VRCA Mon, Jul 27, 2020 7.15 7.25 6.65 7.00
531 NASDAQ VRCA Fri, Jul 24, 2020 7.07 7.27 6.82 7.13
530 NASDAQ VRCA Thu, Jul 23, 2020 7.37 7.73 7.01 7.06
529 NASDAQ VRCA Wed, Jul 22, 2020 7.61 7.70 7.10 7.36
528 NASDAQ VRCA Tue, Jul 21, 2020 8.35 8.35 7.55 7.63
527 NASDAQ VRCA Mon, Jul 20, 2020 8.84 8.84 8.10 8.26
526 NASDAQ VRCA Fri, Jul 17, 2020 8.22 8.70 8.20 8.57
525 NASDAQ VRCA Thu, Jul 16, 2020 8.39 8.50 7.97 8.18
524 NASDAQ VRCA Wed, Jul 15, 2020 8.35 8.99 7.80 7.92
523 NASDAQ VRCA Tue, Jul 14, 2020 7.86 8.51 7.65 8.47
522 NASDAQ VRCA Mon, Jul 13, 2020 9.87 10.10 8.57 8.80
521 NASDAQ VRCA Fri, Jul 10, 2020 9.00 9.93 9.00 9.54
520 NASDAQ VRCA Thu, Jul 9, 2020 8.90 9.07 8.29 8.76
519 NASDAQ VRCA Wed, Jul 8, 2020 9.62 9.92 8.76 8.80
518 NASDAQ VRCA Tue, Jul 7, 2020 10.10 10.40 9.01 9.66
517 NASDAQ VRCA Mon, Jul 6, 2020 10.60 10.66 10.00 10.00
516 NASDAQ VRCA Thu, Jul 2, 2020 10.41 10.72 10.07 10.30
515 NASDAQ VRCA Wed, Jul 1, 2020 11.41 11.63 10.08 10.16
514 NASDAQ VRCA Tue, Jun 30, 2020 11.30 11.43 10.29 11.01
513 NASDAQ VRCA Mon, Jun 29, 2020 14.51 14.87 13.86 14.07
512 NASDAQ VRCA Fri, Jun 26, 2020 14.34 14.46 13.52 14.19
511 NASDAQ VRCA Thu, Jun 25, 2020 14.67 15.03 14.00 14.45
510 NASDAQ VRCA Wed, Jun 24, 2020 15.47 16.00 13.58 14.01
509 NASDAQ VRCA Tue, Jun 23, 2020 14.98 15.64 14.50 15.12
508 NASDAQ VRCA Mon, Jun 22, 2020 13.60 14.69 13.50 14.66
507 NASDAQ VRCA Fri, Jun 19, 2020 12.68 14.50 12.38 13.79
506 NASDAQ VRCA Thu, Jun 18, 2020 11.34 13.39 11.34 12.71
505 NASDAQ VRCA Wed, Jun 17, 2020 12.09 12.24 11.51 11.56
504 NASDAQ VRCA Tue, Jun 16, 2020 12.49 12.49 11.54 11.91
503 NASDAQ VRCA Mon, Jun 15, 2020 11.04 12.07 11.04 11.92
502 NASDAQ VRCA Fri, Jun 12, 2020 12.13 12.59 11.02 11.49
501 NASDAQ VRCA Thu, Jun 11, 2020 12.18 12.42 11.38 11.38
500 NASDAQ VRCA Wed, Jun 10, 2020 12.62 13.48 12.25 12.63
499 NASDAQ VRCA Tue, Jun 9, 2020 13.50 13.50 12.40 12.64
498 NASDAQ VRCA Mon, Jun 8, 2020 13.11 13.99 12.88 13.62
497 NASDAQ VRCA Fri, Jun 5, 2020 12.37 12.65 11.96 12.54
496 NASDAQ VRCA Thu, Jun 4, 2020 12.00 12.28 11.51 11.51
495 NASDAQ VRCA Wed, Jun 3, 2020 11.83 12.26 11.26 12.00
494 NASDAQ VRCA Tue, Jun 2, 2020 11.74 13.44 11.44 11.54
493 NASDAQ VRCA Mon, Jun 1, 2020 11.47 12.12 11.25 11.50
492 NASDAQ VRCA Fri, May 29, 2020 12.12 12.31 11.27 11.48
491 NASDAQ VRCA Thu, May 28, 2020 14.17 14.17 12.20 12.20
490 NASDAQ VRCA Wed, May 27, 2020 12.41 14.40 12.04 13.86
489 NASDAQ VRCA Tue, May 26, 2020 11.54 12.30 11.35 12.03
488 NASDAQ VRCA Fri, May 22, 2020 10.89 11.20 10.31 11.14
487 NASDAQ VRCA Thu, May 21, 2020 10.88 11.21 10.77 10.79
486 NASDAQ VRCA Wed, May 20, 2020 10.34 10.95 10.16 10.88
485 NASDAQ VRCA Tue, May 19, 2020 10.63 10.75 9.98 10.05
484 NASDAQ VRCA Mon, May 18, 2020 10.62 10.75 10.10 10.63
483 NASDAQ VRCA Fri, May 15, 2020 10.17 10.38 9.50 10.26
482 NASDAQ VRCA Thu, May 14, 2020 9.75 10.20 9.50 10.19
481 NASDAQ VRCA Wed, May 13, 2020 10.24 10.33 9.80 9.99
480 NASDAQ VRCA Tue, May 12, 2020 10.82 10.83 10.36 10.39
479 NASDAQ VRCA Mon, May 11, 2020 10.97 11.16 10.21 10.67
478 NASDAQ VRCA Fri, May 8, 2020 10.69 11.49 10.49 11.17
477 NASDAQ VRCA Thu, May 7, 2020 10.42 11.02 10.13 10.46
476 NASDAQ VRCA Wed, May 6, 2020 10.74 10.79 10.10 10.11
475 NASDAQ VRCA Tue, May 5, 2020 10.71 11.20 10.40 10.74
474 NASDAQ VRCA Mon, May 4, 2020 10.76 11.22 10.22 10.33
473 NASDAQ VRCA Fri, May 1, 2020 11.62 11.93 10.60 10.99
472 NASDAQ VRCA Thu, Apr 30, 2020 12.41 12.59 11.64 12.07
471 NASDAQ VRCA Wed, Apr 29, 2020 12.68 13.15 12.15 12.69
470 NASDAQ VRCA Tue, Apr 28, 2020 12.41 13.15 12.03 12.18
469 NASDAQ VRCA Mon, Apr 27, 2020 11.55 12.10 11.02 12.04
468 NASDAQ VRCA Fri, Apr 24, 2020 11.51 12.10 11.35 11.55
467 NASDAQ VRCA Thu, Apr 23, 2020 10.66 12.49 10.46 11.51
466 NASDAQ VRCA Wed, Apr 22, 2020 10.53 10.84 10.07 10.83
465 NASDAQ VRCA Tue, Apr 21, 2020 10.13 10.40 9.57 9.97
464 NASDAQ VRCA Mon, Apr 20, 2020 10.61 11.46 10.01 10.58
463 NASDAQ VRCA Fri, Apr 17, 2020 10.98 11.79 10.81 11.02
462 NASDAQ VRCA Thu, Apr 16, 2020 10.99 11.23 10.00 10.65
461 NASDAQ VRCA Wed, Apr 15, 2020 11.10 11.89 11.00 11.13
460 NASDAQ VRCA Tue, Apr 14, 2020 11.38 12.13 11.01 11.59
459 NASDAQ VRCA Mon, Apr 13, 2020 10.53 12.01 10.35 11.04
458 NASDAQ VRCA Thu, Apr 9, 2020 10.95 11.44 10.53 10.66
457 NASDAQ VRCA Wed, Apr 8, 2020 10.48 11.00 10.14 10.93
456 NASDAQ VRCA Tue, Apr 7, 2020 11.04 11.09 10.02 10.05
455 NASDAQ VRCA Mon, Apr 6, 2020 10.72 11.09 9.91 10.77
454 NASDAQ VRCA Fri, Apr 3, 2020 9.55 10.43 9.55 10.09
453 NASDAQ VRCA Thu, Apr 2, 2020 9.02 10.20 9.02 9.68
452 NASDAQ VRCA Wed, Apr 1, 2020 10.19 10.21 9.00 9.02
451 NASDAQ VRCA Tue, Mar 31, 2020 11.32 11.35 10.00 10.93
450 NASDAQ VRCA Mon, Mar 30, 2020 11.00 11.86 10.51 11.42
449 NASDAQ VRCA Fri, Mar 27, 2020 11.06 11.48 10.81 11.15
448 NASDAQ VRCA Thu, Mar 26, 2020 11.54 11.88 10.48 11.66
447 NASDAQ VRCA Wed, Mar 25, 2020 10.58 11.98 10.00 11.33
446 NASDAQ VRCA Tue, Mar 24, 2020 8.50 11.00 8.48 10.69
445 NASDAQ VRCA Mon, Mar 23, 2020 8.99 9.77 7.53 7.99
444 NASDAQ VRCA Fri, Mar 20, 2020 9.16 9.70 8.67 8.67
443 NASDAQ VRCA Thu, Mar 19, 2020 7.47 10.17 7.22 9.20
442 NASDAQ VRCA Wed, Mar 18, 2020 8.20 8.75 7.25 7.51
441 NASDAQ VRCA Tue, Mar 17, 2020 7.31 9.34 7.00 8.75
440 NASDAQ VRCA Mon, Mar 16, 2020 6.90 8.82 6.90 7.14
439 NASDAQ VRCA Fri, Mar 13, 2020 8.61 9.14 7.50 9.11
438 NASDAQ VRCA Thu, Mar 12, 2020 11.20 11.20 6.79 8.12
437 NASDAQ VRCA Wed, Mar 11, 2020 9.84 10.72 9.01 10.52
436 NASDAQ VRCA Tue, Mar 10, 2020 10.91 11.04 9.68 10.18
435 NASDAQ VRCA Mon, Mar 9, 2020 11.50 11.60 10.40 10.46
434 NASDAQ VRCA Fri, Mar 6, 2020 11.84 12.41 11.55 11.96
433 NASDAQ VRCA Thu, Mar 5, 2020 12.12 12.65 11.75 12.41
432 NASDAQ VRCA Wed, Mar 4, 2020 12.35 12.75 12.04 12.43
431 NASDAQ VRCA Tue, Mar 3, 2020 12.40 12.53 11.59 12.01
430 NASDAQ VRCA Mon, Mar 2, 2020 12.13 12.61 11.78 12.37
429 NASDAQ VRCA Fri, Feb 28, 2020 11.34 12.22 11.06 11.87
428 NASDAQ VRCA Thu, Feb 27, 2020 12.86 12.86 11.77 11.81
427 NASDAQ VRCA Wed, Feb 26, 2020 13.00 14.49 12.74 12.97
426 NASDAQ VRCA Tue, Feb 25, 2020 14.00 14.02 12.65 12.85
425 NASDAQ VRCA Mon, Feb 24, 2020 14.01 14.18 13.50 13.91
424 NASDAQ VRCA Fri, Feb 21, 2020 14.68 14.77 14.32 14.50
423 NASDAQ VRCA Thu, Feb 20, 2020 14.57 14.93 14.51 14.64
422 NASDAQ VRCA Wed, Feb 19, 2020 14.81 15.15 14.50 14.70
421 NASDAQ VRCA Tue, Feb 18, 2020 14.82 15.20 14.19 14.74
420 NASDAQ VRCA Fri, Feb 14, 2020 14.82 15.19 14.53 14.90
419 NASDAQ VRCA Thu, Feb 13, 2020 14.79 15.16 14.66 14.84
418 NASDAQ VRCA Wed, Feb 12, 2020 14.76 15.34 14.73 14.93
417 NASDAQ VRCA Tue, Feb 11, 2020 14.52 14.70 14.28 14.61
416 NASDAQ VRCA Mon, Feb 10, 2020 14.65 14.77 14.12 14.44
415 NASDAQ VRCA Fri, Feb 7, 2020 15.12 15.12 14.60 14.65
414 NASDAQ VRCA Thu, Feb 6, 2020 15.48 15.72 15.06 15.25
413 NASDAQ VRCA Wed, Feb 5, 2020 15.64 15.80 15.16 15.26
412 NASDAQ VRCA Tue, Feb 4, 2020 15.14 15.69 14.37 15.27
411 NASDAQ VRCA Mon, Feb 3, 2020 14.64 15.29 14.30 14.87
410 NASDAQ VRCA Fri, Jan 31, 2020 14.49 14.68 14.20 14.51
409 NASDAQ VRCA Thu, Jan 30, 2020 14.57 14.95 14.00 14.59
408 NASDAQ VRCA Wed, Jan 29, 2020 14.69 16.16 14.52 14.83
407 NASDAQ VRCA Tue, Jan 28, 2020 14.69 14.90 14.19 14.64
406 NASDAQ VRCA Mon, Jan 27, 2020 15.05 15.20 14.30 14.53
405 NASDAQ VRCA Fri, Jan 24, 2020 17.00 17.60 15.06 15.29
404 NASDAQ VRCA Thu, Jan 23, 2020 15.60 17.00 15.16 16.86
403 NASDAQ VRCA Wed, Jan 22, 2020 15.29 15.74 15.29 15.69
402 NASDAQ VRCA Tue, Jan 21, 2020 16.06 16.06 14.84 15.27
401 NASDAQ VRCA Fri, Jan 17, 2020 15.97 16.20 15.60 15.91
400 NASDAQ VRCA Thu, Jan 16, 2020 15.88 15.99 15.60 15.88
399 NASDAQ VRCA Wed, Jan 15, 2020 15.69 16.40 15.39 15.50
398 NASDAQ VRCA Tue, Jan 14, 2020 15.23 16.21 15.16 15.65
397 NASDAQ VRCA Mon, Jan 13, 2020 15.17 15.47 14.77 15.33
396 NASDAQ VRCA Fri, Jan 10, 2020 14.60 15.37 14.50 15.17
395 NASDAQ VRCA Thu, Jan 9, 2020 14.71 14.71 14.14 14.54
394 NASDAQ VRCA Wed, Jan 8, 2020 14.85 15.00 14.50 14.55
393 NASDAQ VRCA Tue, Jan 7, 2020 14.73 15.13 14.52 14.89
392 NASDAQ VRCA Mon, Jan 6, 2020 15.00 15.30 14.65 14.81
391 NASDAQ VRCA Fri, Jan 3, 2020 15.00 16.98 15.00 15.11
390 NASDAQ VRCA Thu, Jan 2, 2020 16.12 16.15 15.13 15.26
389 NASDAQ VRCA Tue, Dec 31, 2019 15.30 16.01 15.20 15.89
388 NASDAQ VRCA Mon, Dec 30, 2019 15.96 16.72 15.08 15.32
387 NASDAQ VRCA Fri, Dec 27, 2019 16.13 16.13 15.35 15.88
386 NASDAQ VRCA Thu, Dec 26, 2019 16.26 16.47 15.80 16.00
385 NASDAQ VRCA Tue, Dec 24, 2019 15.99 16.60 15.72 16.26
384 NASDAQ VRCA Mon, Dec 23, 2019 15.89 17.21 15.37 15.99
383 NASDAQ VRCA Fri, Dec 20, 2019 15.44 15.95 15.00 15.62
382 NASDAQ VRCA Thu, Dec 19, 2019 15.02 15.55 14.80 15.43
381 NASDAQ VRCA Wed, Dec 18, 2019 15.48 15.53 14.89 14.99
380 NASDAQ VRCA Tue, Dec 17, 2019 15.03 16.20 14.60 15.46
379 NASDAQ VRCA Mon, Dec 16, 2019 14.97 15.53 14.75 14.99
378 NASDAQ VRCA Fri, Dec 13, 2019 14.66 15.60 14.22 14.77
377 NASDAQ VRCA Thu, Dec 12, 2019 13.57 14.96 13.57 14.62
376 NASDAQ VRCA Wed, Dec 11, 2019 13.10 13.75 13.04 13.58
375 NASDAQ VRCA Tue, Dec 10, 2019 13.15 13.29 12.60 13.08
374 NASDAQ VRCA Mon, Dec 9, 2019 13.96 14.11 13.09 13.12
373 NASDAQ VRCA Fri, Dec 6, 2019 13.77 14.30 13.29 13.84
372 NASDAQ VRCA Thu, Dec 5, 2019 14.03 14.38 13.52 13.61
371 NASDAQ VRCA Wed, Dec 4, 2019 14.00 14.56 13.76 13.98
370 NASDAQ VRCA Tue, Dec 3, 2019 13.70 14.42 13.00 14.19
369 NASDAQ VRCA Mon, Dec 2, 2019 15.11 15.39 13.21 14.01
368 NASDAQ VRCA Fri, Nov 29, 2019 15.71 16.24 14.71 15.07
367 NASDAQ VRCA Wed, Nov 27, 2019 17.85 17.85 14.70 15.71
366 NASDAQ VRCA Tue, Nov 26, 2019 16.31 18.67 15.76 17.43
365 NASDAQ VRCA Mon, Nov 25, 2019 15.00 16.49 14.66 16.20
364 NASDAQ VRCA Fri, Nov 22, 2019 14.84 15.20 14.55 14.93
363 NASDAQ VRCA Thu, Nov 21, 2019 14.46 14.92 14.09 14.79
362 NASDAQ VRCA Wed, Nov 20, 2019 14.27 14.87 14.03 14.38
361 NASDAQ VRCA Tue, Nov 19, 2019 14.42 15.08 14.18 14.39
360 NASDAQ VRCA Mon, Nov 18, 2019 14.60 14.89 14.07 14.43
359 NASDAQ VRCA Fri, Nov 15, 2019 15.10 15.24 14.56 14.72
358 NASDAQ VRCA Thu, Nov 14, 2019 14.81 15.38 14.81 14.94
357 NASDAQ VRCA Wed, Nov 13, 2019 14.53 15.61 14.20 14.95
356 NASDAQ VRCA Tue, Nov 12, 2019 15.53 15.57 14.61 14.72
355 NASDAQ VRCA Mon, Nov 11, 2019 14.99 15.71 14.78 15.53
354 NASDAQ VRCA Fri, Nov 8, 2019 15.00 15.60 14.74 15.19
353 NASDAQ VRCA Thu, Nov 7, 2019 14.14 15.31 14.10 15.05
352 NASDAQ VRCA Wed, Nov 6, 2019 14.93 15.11 14.09 14.22
351 NASDAQ VRCA Tue, Nov 5, 2019 15.00 15.15 14.85 14.93
350 NASDAQ VRCA Mon, Nov 4, 2019 14.35 15.09 14.35 14.88
349 NASDAQ VRCA Fri, Nov 1, 2019 13.65 14.67 13.65 14.35
348 NASDAQ VRCA Thu, Oct 31, 2019 13.50 13.64 12.89 13.52
347 NASDAQ VRCA Wed, Oct 30, 2019 13.75 13.75 13.21 13.43
346 NASDAQ VRCA Tue, Oct 29, 2019 14.63 14.79 13.73 13.81
345 NASDAQ VRCA Mon, Oct 28, 2019 14.75 15.01 14.38 14.73
344 NASDAQ VRCA Fri, Oct 25, 2019 13.60 14.79 13.20 14.67
343 NASDAQ VRCA Thu, Oct 24, 2019 14.06 14.49 13.42 13.63
342 NASDAQ VRCA Wed, Oct 23, 2019 14.00 14.48 13.75 14.22
341 NASDAQ VRCA Tue, Oct 22, 2019 15.05 15.48 13.77 13.97
340 NASDAQ VRCA Mon, Oct 21, 2019 14.91 15.72 14.75 15.07
339 NASDAQ VRCA Fri, Oct 18, 2019 14.80 15.50 14.20 14.65
338 NASDAQ VRCA Thu, Oct 17, 2019 14.83 15.47 14.78 14.92
337 NASDAQ VRCA Wed, Oct 16, 2019 15.35 15.72 14.07 14.60
336 NASDAQ VRCA Tue, Oct 15, 2019 14.74 15.84 14.68 15.38
335 NASDAQ VRCA Mon, Oct 14, 2019 15.26 15.26 14.55 14.62
334 NASDAQ VRCA Fri, Oct 11, 2019 15.59 15.94 15.04 15.26
333 NASDAQ VRCA Thu, Oct 10, 2019 14.13 15.26 14.13 15.08
332 NASDAQ VRCA Wed, Oct 9, 2019 14.05 14.39 13.87 14.14
331 NASDAQ VRCA Tue, Oct 8, 2019 13.99 14.15 13.80 14.05
330 NASDAQ VRCA Mon, Oct 7, 2019 14.31 14.72 14.00 14.18
329 NASDAQ VRCA Fri, Oct 4, 2019 14.80 15.19 14.30 14.48
328 NASDAQ VRCA Thu, Oct 3, 2019 15.50 15.50 14.74 14.79
327 NASDAQ VRCA Wed, Oct 2, 2019 14.43 15.50 14.17 15.32
326 NASDAQ VRCA Tue, Oct 1, 2019 14.60 15.00 14.25 14.43
325 NASDAQ VRCA Mon, Sep 30, 2019 12.51 14.84 12.51 14.76
324 NASDAQ VRCA Fri, Sep 27, 2019 13.25 13.37 12.30 12.52
323 NASDAQ VRCA Thu, Sep 26, 2019 13.28 13.94 12.41 12.82
322 NASDAQ VRCA Wed, Sep 25, 2019 12.27 13.43 12.00 13.21
321 NASDAQ VRCA Tue, Sep 24, 2019 13.13 13.13 12.02 12.25
320 NASDAQ VRCA Mon, Sep 23, 2019 13.80 14.21 12.79 13.22
319 NASDAQ VRCA Fri, Sep 20, 2019 14.02 14.88 13.54 13.74
318 NASDAQ VRCA Thu, Sep 19, 2019 14.65 15.06 13.83 14.00
317 NASDAQ VRCA Wed, Sep 18, 2019 14.45 15.39 14.40 14.47
316 NASDAQ VRCA Tue, Sep 17, 2019 14.94 15.73 14.58 14.80
315 NASDAQ VRCA Mon, Sep 16, 2019 13.88 15.25 13.07 14.81
314 NASDAQ VRCA Fri, Sep 13, 2019 14.13 14.75 13.03 14.13
313 NASDAQ VRCA Thu, Sep 12, 2019 12.92 14.50 12.00 14.00
312 NASDAQ VRCA Wed, Sep 11, 2019 12.00 13.34 12.00 12.97
311 NASDAQ VRCA Tue, Sep 10, 2019 10.05 12.14 10.05 11.81
310 NASDAQ VRCA Mon, Sep 9, 2019 10.15 11.58 10.09 10.50
309 NASDAQ VRCA Fri, Sep 6, 2019 10.38 12.50 9.97 10.02
308 NASDAQ VRCA Thu, Sep 5, 2019 9.78 10.69 9.49 10.51
307 NASDAQ VRCA Wed, Sep 4, 2019 9.46 9.95 9.30 9.55
306 NASDAQ VRCA Tue, Sep 3, 2019 9.74 9.87 9.14 9.34
305 NASDAQ VRCA Fri, Aug 30, 2019 9.66 9.92 9.54 9.91
304 NASDAQ VRCA Thu, Aug 29, 2019 9.94 10.35 9.74 9.85
303 NASDAQ VRCA Wed, Aug 28, 2019 9.36 10.14 8.90 9.79
302 NASDAQ VRCA Tue, Aug 27, 2019 9.84 10.32 9.24 9.38
301 NASDAQ VRCA Mon, Aug 26, 2019 8.87 10.06 8.87 9.77
300 NASDAQ VRCA Fri, Aug 23, 2019 9.10 9.25 8.60 8.65
299 NASDAQ VRCA Thu, Aug 22, 2019 9.50 9.50 9.00 9.15
298 NASDAQ VRCA Wed, Aug 21, 2019 9.00 9.63 8.64 9.40
297 NASDAQ VRCA Tue, Aug 20, 2019 9.03 9.11 8.39 8.96
296 NASDAQ VRCA Mon, Aug 19, 2019 9.43 9.43 8.75 9.01
295 NASDAQ VRCA Fri, Aug 16, 2019 8.87 9.62 8.72 9.19
294 NASDAQ VRCA Thu, Aug 15, 2019 9.12 9.33 8.60 8.76
293 NASDAQ VRCA Wed, Aug 14, 2019 9.85 9.85 9.00 9.02
292 NASDAQ VRCA Tue, Aug 13, 2019 9.37 10.31 9.37 10.03
291 NASDAQ VRCA Mon, Aug 12, 2019 9.85 9.95 9.18 9.31
290 NASDAQ VRCA Fri, Aug 9, 2019 10.61 10.85 9.83 9.83
289 NASDAQ VRCA Thu, Aug 8, 2019 11.22 11.56 10.48 10.53
288 NASDAQ VRCA Wed, Aug 7, 2019 10.10 11.21 10.00 10.93
287 NASDAQ VRCA Tue, Aug 6, 2019 10.76 10.76 10.00 10.26
286 NASDAQ VRCA Mon, Aug 5, 2019 10.37 11.09 10.28 10.76
285 NASDAQ VRCA Fri, Aug 2, 2019 11.57 11.57 10.14 10.54
284 NASDAQ VRCA Thu, Aug 1, 2019 12.43 12.50 11.68 11.71
283 NASDAQ VRCA Wed, Jul 31, 2019 11.71 12.40 11.65 12.24
282 NASDAQ VRCA Tue, Jul 30, 2019 12.30 12.50 11.57 11.74
281 NASDAQ VRCA Mon, Jul 29, 2019 10.96 12.56 10.96 12.37
280 NASDAQ VRCA Fri, Jul 26, 2019 10.10 11.07 10.10 10.91
279 NASDAQ VRCA Thu, Jul 25, 2019 10.33 10.46 10.03 10.24
278 NASDAQ VRCA Wed, Jul 24, 2019 10.43 10.44 10.02 10.27
277 NASDAQ VRCA Tue, Jul 23, 2019 10.46 10.56 10.25 10.26
276 NASDAQ VRCA Mon, Jul 22, 2019 10.32 10.32 10.10 10.12
275 NASDAQ VRCA Fri, Jul 19, 2019 10.21 10.62 10.09 10.36
274 NASDAQ VRCA Thu, Jul 18, 2019 10.55 10.72 10.01 10.34
273 NASDAQ VRCA Wed, Jul 17, 2019 10.75 10.80 10.11 10.56
272 NASDAQ VRCA Tue, Jul 16, 2019 11.16 11.21 10.71 10.89
271 NASDAQ VRCA Mon, Jul 15, 2019 10.61 11.42 10.58 11.05
270 NASDAQ VRCA Fri, Jul 12, 2019 11.35 11.35 10.76 11.00
269 NASDAQ VRCA Thu, Jul 11, 2019 11.40 11.55 11.09 11.26
268 NASDAQ VRCA Wed, Jul 10, 2019 11.42 12.19 11.16 11.35
267 NASDAQ VRCA Tue, Jul 9, 2019 11.10 12.25 11.10 12.14
266 NASDAQ VRCA Mon, Jul 8, 2019 11.24 11.66 10.82 11.09
265 NASDAQ VRCA Fri, Jul 5, 2019 11.87 11.88 11.00 11.11
264 NASDAQ VRCA Wed, Jul 3, 2019 11.78 11.95 11.01 11.75
263 NASDAQ VRCA Tue, Jul 2, 2019 12.42 12.67 11.32 11.57
262 NASDAQ VRCA Mon, Jul 1, 2019 11.65 12.50 11.62 12.26
261 NASDAQ VRCA Fri, Jun 28, 2019 9.88 11.63 9.57 11.62
260 NASDAQ VRCA Thu, Jun 27, 2019 10.45 10.45 9.00 9.68
259 NASDAQ VRCA Wed, Jun 26, 2019 9.50 9.70 9.38 9.48
258 NASDAQ VRCA Tue, Jun 25, 2019 9.51 10.25 9.26 9.50
257 NASDAQ VRCA Mon, Jun 24, 2019 11.09 11.09 9.12 9.25
256 NASDAQ VRCA Fri, Jun 21, 2019 9.16 9.66 9.10 9.48
255 NASDAQ VRCA Thu, Jun 20, 2019 9.29 9.54 9.12 9.28
254 NASDAQ VRCA Wed, Jun 19, 2019 9.26 9.26 8.83 9.01
253 NASDAQ VRCA Tue, Jun 18, 2019 9.31 9.52 8.99 9.07
252 NASDAQ VRCA Mon, Jun 17, 2019 9.32 9.50 9.00 9.30
251 NASDAQ VRCA Fri, Jun 14, 2019 9.84 10.00 9.27 9.35
250 NASDAQ VRCA Thu, Jun 13, 2019 9.10 10.16 9.00 9.87
249 NASDAQ VRCA Wed, Jun 12, 2019 9.11 9.19 8.75 8.93
248 NASDAQ VRCA Tue, Jun 11, 2019 8.86 9.24 8.74 9.02
247 NASDAQ VRCA Mon, Jun 10, 2019 8.15 9.30 8.15 8.92
246 NASDAQ VRCA Fri, Jun 7, 2019 7.64 8.20 7.25 8.12
245 NASDAQ VRCA Thu, Jun 6, 2019 7.12 7.49 7.05 7.21
244 NASDAQ VRCA Wed, Jun 5, 2019 7.60 7.74 6.84 7.10
243 NASDAQ VRCA Tue, Jun 4, 2019 7.24 7.90 7.20 7.62
242 NASDAQ VRCA Mon, Jun 3, 2019 7.15 7.52 6.85 7.17
241 NASDAQ VRCA Fri, May 31, 2019 7.81 7.81 7.00 7.13
240 NASDAQ VRCA Thu, May 30, 2019 8.12 8.37 7.67 7.99
239 NASDAQ VRCA Wed, May 29, 2019 8.38 8.63 8.00 8.05
238 NASDAQ VRCA Tue, May 28, 2019 8.80 8.85 8.38 8.44
237 NASDAQ VRCA Fri, May 24, 2019 8.57 8.98 8.55 8.95
236 NASDAQ VRCA Thu, May 23, 2019 8.64 9.41 8.40 8.95
235 NASDAQ VRCA Wed, May 22, 2019 8.84 9.00 8.50 8.71
234 NASDAQ VRCA Tue, May 21, 2019 8.87 9.07 8.76 8.90
233 NASDAQ VRCA Mon, May 20, 2019 8.71 9.16 8.70 8.79
232 NASDAQ VRCA Fri, May 17, 2019 9.09 9.32 8.71 8.80
231 NASDAQ VRCA Thu, May 16, 2019 9.23 9.40 9.05 9.12
230 NASDAQ VRCA Wed, May 15, 2019 9.28 9.56 8.60 9.25
229 NASDAQ VRCA Tue, May 14, 2019 9.20 9.44 9.01 9.43
228 NASDAQ VRCA Mon, May 13, 2019 8.70 9.44 8.52 9.15
227 NASDAQ VRCA Fri, May 10, 2019 9.28 9.44 8.75 9.10
226 NASDAQ VRCA Thu, May 9, 2019 9.40 9.65 8.96 9.37
225 NASDAQ VRCA Wed, May 8, 2019 9.04 9.66 8.90 9.50
224 NASDAQ VRCA Tue, May 7, 2019 9.15 9.39 8.56 9.05
223 NASDAQ VRCA Mon, May 6, 2019 9.79 9.79 9.05 9.41
222 NASDAQ VRCA Fri, May 3, 2019 9.70 9.83 9.25 9.46
221 NASDAQ VRCA Thu, May 2, 2019 9.78 10.05 9.41 9.65
220 NASDAQ VRCA Wed, May 1, 2019 9.55 9.93 9.55 9.80
219 NASDAQ VRCA Tue, Apr 30, 2019 10.43 10.48 9.86 10.00
218 NASDAQ VRCA Mon, Apr 29, 2019 10.00 10.35 9.75 9.99
217 NASDAQ VRCA Fri, Apr 26, 2019 9.72 10.12 9.50 9.99
216 NASDAQ VRCA Thu, Apr 25, 2019 9.97 9.97 9.30 9.56
215 NASDAQ VRCA Wed, Apr 24, 2019 9.88 10.19 9.36 10.01
214 NASDAQ VRCA Tue, Apr 23, 2019 9.60 10.28 9.18 9.92
213 NASDAQ VRCA Mon, Apr 22, 2019 10.30 10.89 9.57 9.60
212 NASDAQ VRCA Thu, Apr 18, 2019 10.56 10.98 10.47 10.64
211 NASDAQ VRCA Wed, Apr 17, 2019 10.55 10.80 10.36 10.58
210 NASDAQ VRCA Tue, Apr 16, 2019 10.40 10.64 10.29 10.33
209 NASDAQ VRCA Mon, Apr 15, 2019 10.52 10.88 10.18 10.31
208 NASDAQ VRCA Fri, Apr 12, 2019 10.39 10.52 10.21 10.48
207 NASDAQ VRCA Thu, Apr 11, 2019 9.98 10.59 9.98 10.35
206 NASDAQ VRCA Wed, Apr 10, 2019 10.11 10.70 9.46 9.99
205 NASDAQ VRCA Tue, Apr 9, 2019 10.57 10.66 9.83 10.00
204 NASDAQ VRCA Mon, Apr 8, 2019 10.80 11.35 10.27 10.94
203 NASDAQ VRCA Fri, Apr 5, 2019 10.36 11.26 10.21 10.92
202 NASDAQ VRCA Thu, Apr 4, 2019 10.34 10.97 10.07 10.35
201 NASDAQ VRCA Wed, Apr 3, 2019 10.40 10.56 10.21 10.49
200 NASDAQ VRCA Tue, Apr 2, 2019 10.25 10.80 9.97 10.23
199 NASDAQ VRCA Mon, Apr 1, 2019 11.11 11.11 10.17 10.34
198 NASDAQ VRCA Fri, Mar 29, 2019 11.43 11.49 10.60 10.81
197 NASDAQ VRCA Thu, Mar 28, 2019 11.14 11.32 10.70 11.30
196 NASDAQ VRCA Wed, Mar 27, 2019 11.04 11.04 10.50 10.95
195 NASDAQ VRCA Tue, Mar 26, 2019 11.48 11.76 10.80 11.09
194 NASDAQ VRCA Mon, Mar 25, 2019 11.55 11.93 11.11 11.25
193 NASDAQ VRCA Fri, Mar 22, 2019 12.17 12.22 11.42 11.54
192 NASDAQ VRCA Thu, Mar 21, 2019 11.95 12.70 11.80 12.29
191 NASDAQ VRCA Wed, Mar 20, 2019 12.60 12.62 11.90 12.07
190 NASDAQ VRCA Tue, Mar 19, 2019 12.53 12.87 11.96 12.78
189 NASDAQ VRCA Mon, Mar 18, 2019 13.15 13.15 11.60 12.30
188 NASDAQ VRCA Fri, Mar 15, 2019 13.02 13.06 12.52 12.90
187 NASDAQ VRCA Thu, Mar 14, 2019 12.58 13.12 12.37 13.02
186 NASDAQ VRCA Wed, Mar 13, 2019 12.29 13.39 12.16 12.57
185 NASDAQ VRCA Tue, Mar 12, 2019 11.28 12.50 10.80 12.00
184 NASDAQ VRCA Mon, Mar 11, 2019 10.99 11.46 10.68 11.00
183 NASDAQ VRCA Fri, Mar 8, 2019 11.75 12.32 10.85 10.98
182 NASDAQ VRCA Thu, Mar 7, 2019 11.90 12.21 11.48 11.76
181 NASDAQ VRCA Wed, Mar 6, 2019 12.11 12.38 11.48 11.87
180 NASDAQ VRCA Tue, Mar 5, 2019 12.67 12.95 11.66 12.70
179 NASDAQ VRCA Mon, Mar 4, 2019 12.83 13.90 12.09 12.66
178 NASDAQ VRCA Fri, Mar 1, 2019 11.54 13.42 11.20 12.11
177 NASDAQ VRCA Thu, Feb 28, 2019 10.84 12.41 10.76 11.32
176 NASDAQ VRCA Wed, Feb 27, 2019 10.78 11.30 10.62 10.86
175 NASDAQ VRCA Tue, Feb 26, 2019 11.01 11.29 10.65 10.77
174 NASDAQ VRCA Mon, Feb 25, 2019 11.01 12.03 10.92 11.01
173 NASDAQ VRCA Fri, Feb 22, 2019 11.12 11.59 10.70 10.82
172 NASDAQ VRCA Thu, Feb 21, 2019 11.12 11.70 10.79 11.09
171 NASDAQ VRCA Wed, Feb 20, 2019 11.10 12.11 10.72 11.12
170 NASDAQ VRCA Tue, Feb 19, 2019 12.50 12.50 10.68 11.09
169 NASDAQ VRCA Fri, Feb 15, 2019 12.01 13.62 11.25 12.71
168 NASDAQ VRCA Thu, Feb 14, 2019 12.18 12.80 11.49 11.97
167 NASDAQ VRCA Wed, Feb 13, 2019 12.88 13.10 11.17 12.37
166 NASDAQ VRCA Tue, Feb 12, 2019 13.08 13.78 12.53 12.73
165 NASDAQ VRCA Mon, Feb 11, 2019 14.18 14.29 12.57 12.99
164 NASDAQ VRCA Fri, Feb 8, 2019 13.41 14.80 12.51 14.07
163 NASDAQ VRCA Thu, Feb 7, 2019 13.39 13.91 12.81 13.51
162 NASDAQ VRCA Wed, Feb 6, 2019 13.46 13.72 13.15 13.50
161 NASDAQ VRCA Tue, Feb 5, 2019 13.00 13.60 12.46 13.50
160 NASDAQ VRCA Mon, Feb 4, 2019 12.39 13.07 12.05 12.93
159 NASDAQ VRCA Fri, Feb 1, 2019 12.09 12.50 11.56 12.27
158 NASDAQ VRCA Thu, Jan 31, 2019 12.02 12.18 11.73 11.97
157 NASDAQ VRCA Wed, Jan 30, 2019 11.89 12.20 11.30 12.01
156 NASDAQ VRCA Tue, Jan 29, 2019 11.11 11.94 10.75 11.61
155 NASDAQ VRCA Mon, Jan 28, 2019 10.91 11.17 10.42 11.11
154 NASDAQ VRCA Fri, Jan 25, 2019 10.33 11.74 10.01 11.07
153 NASDAQ VRCA Thu, Jan 24, 2019 10.33 10.38 10.20 10.34
152 NASDAQ VRCA Wed, Jan 23, 2019 9.92 10.39 9.70 10.35
151 NASDAQ VRCA Tue, Jan 22, 2019 10.40 10.40 9.80 9.89
150 NASDAQ VRCA Fri, Jan 18, 2019 10.39 10.67 10.24 10.42
149 NASDAQ VRCA Thu, Jan 17, 2019 10.48 10.52 10.00 10.30
148 NASDAQ VRCA Wed, Jan 16, 2019 10.50 10.72 10.20 10.48
147 NASDAQ VRCA Tue, Jan 15, 2019 10.36 10.53 9.99 10.47
146 NASDAQ VRCA Mon, Jan 14, 2019 10.74 11.00 10.13 10.45
145 NASDAQ VRCA Fri, Jan 11, 2019 11.29 11.45 10.50 11.01
144 NASDAQ VRCA Thu, Jan 10, 2019 11.85 11.85 11.05 11.50
143 NASDAQ VRCA Wed, Jan 9, 2019 10.56 12.03 10.35 11.75
142 NASDAQ VRCA Tue, Jan 8, 2019 11.80 11.80 9.92 10.47
141 NASDAQ VRCA Mon, Jan 7, 2019 10.00 12.13 9.67 11.54
140 NASDAQ VRCA Fri, Jan 4, 2019 8.60 10.00 8.51 9.92
139 NASDAQ VRCA Thu, Jan 3, 2019 9.01 9.52 8.20 8.50
138 NASDAQ VRCA Wed, Jan 2, 2019 8.02 8.20 7.75 7.95
137 NASDAQ VRCA Mon, Dec 31, 2018 8.97 9.00 8.00 8.15
136 NASDAQ VRCA Fri, Dec 28, 2018 8.06 8.96 8.06 8.78
135 NASDAQ VRCA Thu, Dec 27, 2018 9.10 9.27 8.13 8.33
134 NASDAQ VRCA Wed, Dec 26, 2018 7.06 9.25 7.06 9.13
133 NASDAQ VRCA Mon, Dec 24, 2018 6.61 7.14 6.61 6.85
132 NASDAQ VRCA Fri, Dec 21, 2018 7.33 7.43 6.51 6.75
131 NASDAQ VRCA Thu, Dec 20, 2018 8.41 8.51 6.44 7.34
130 NASDAQ VRCA Wed, Dec 19, 2018 8.64 9.15 7.54 8.48
129 NASDAQ VRCA Tue, Dec 18, 2018 9.50 9.77 8.70 8.78
128 NASDAQ VRCA Mon, Dec 17, 2018 10.01 10.30 9.60 9.60
127 NASDAQ VRCA Fri, Dec 14, 2018 10.15 10.34 9.85 10.04
126 NASDAQ VRCA Thu, Dec 13, 2018 10.34 10.50 10.15 10.22
125 NASDAQ VRCA Wed, Dec 12, 2018 10.00 10.57 9.71 10.34
124 NASDAQ VRCA Tue, Dec 11, 2018 10.30 10.31 9.93 10.00
123 NASDAQ VRCA Mon, Dec 10, 2018 10.23 10.54 9.91 10.21
122 NASDAQ VRCA Fri, Dec 7, 2018 10.35 10.53 10.03 10.25
121 NASDAQ VRCA Thu, Dec 6, 2018 10.53 10.63 10.12 10.25
120 NASDAQ VRCA Tue, Dec 4, 2018 11.77 12.26 10.80 10.86
119 NASDAQ VRCA Mon, Dec 3, 2018 12.18 12.36 11.50 11.79
118 NASDAQ VRCA Fri, Nov 30, 2018 11.65 12.50 11.57 12.00
117 NASDAQ VRCA Thu, Nov 29, 2018 11.65 11.91 11.11 11.62
116 NASDAQ VRCA Wed, Nov 28, 2018 11.59 12.14 11.13 11.68
115 NASDAQ VRCA Tue, Nov 27, 2018 12.05 12.78 11.10 11.36
114 NASDAQ VRCA Mon, Nov 26, 2018 12.09 12.09 11.60 11.70
113 NASDAQ VRCA Fri, Nov 23, 2018 12.10 12.68 11.63 12.24
112 NASDAQ VRCA Wed, Nov 21, 2018 12.25 12.43 11.77 12.05
111 NASDAQ VRCA Tue, Nov 20, 2018 13.26 13.27 12.31 12.34
110 NASDAQ VRCA Mon, Nov 19, 2018 13.50 13.59 13.25 13.26
109 NASDAQ VRCA Fri, Nov 16, 2018 13.50 13.90 13.15 13.45
108 NASDAQ VRCA Thu, Nov 15, 2018 13.56 14.24 13.44 13.64
107 NASDAQ VRCA Wed, Nov 14, 2018 15.40 15.40 13.11 13.57
106 NASDAQ VRCA Tue, Nov 13, 2018 14.00 15.60 13.33 15.23
105 NASDAQ VRCA Mon, Nov 12, 2018 11.95 14.85 11.95 14.00
104 NASDAQ VRCA Fri, Nov 9, 2018 12.67 12.69 11.42 11.99
103 NASDAQ VRCA Thu, Nov 8, 2018 13.39 13.39 12.45 12.76
102 NASDAQ VRCA Wed, Nov 7, 2018 13.26 13.88 13.25 13.34
101 NASDAQ VRCA Tue, Nov 6, 2018 13.38 13.80 13.20 13.26
100 NASDAQ VRCA Mon, Nov 5, 2018 13.41 13.52 12.75 13.43
99 NASDAQ VRCA Fri, Nov 2, 2018 13.39 13.63 12.90 13.36
98 NASDAQ VRCA Thu, Nov 1, 2018 13.23 13.98 12.51 13.35
97 NASDAQ VRCA Wed, Oct 31, 2018 13.10 13.54 12.56 13.20
96 NASDAQ VRCA Tue, Oct 30, 2018 13.47 13.53 12.56 12.96
95 NASDAQ VRCA Mon, Oct 29, 2018 12.70 14.14 12.69 13.02
94 NASDAQ VRCA Fri, Oct 26, 2018 12.75 12.96 12.01 12.51
93 NASDAQ VRCA Thu, Oct 25, 2018 12.74 13.08 12.02 12.95
92 NASDAQ VRCA Wed, Oct 24, 2018 13.11 13.43 12.54 12.66
91 NASDAQ VRCA Tue, Oct 23, 2018 13.10 13.52 12.69 13.14
90 NASDAQ VRCA Mon, Oct 22, 2018 13.78 13.86 13.11 13.24
89 NASDAQ VRCA Fri, Oct 19, 2018 13.83 13.99 13.59 13.79
88 NASDAQ VRCA Thu, Oct 18, 2018 13.38 14.19 13.24 13.81
87 NASDAQ VRCA Wed, Oct 17, 2018 13.89 13.89 13.14 13.50
86 NASDAQ VRCA Tue, Oct 16, 2018 13.95 14.15 13.57 13.92
85 NASDAQ VRCA Mon, Oct 15, 2018 13.83 14.00 13.27 13.92
84 NASDAQ VRCA Fri, Oct 12, 2018 13.45 13.95 13.08 13.95
83 NASDAQ VRCA Thu, Oct 11, 2018 14.00 14.00 13.00 13.21
82 NASDAQ VRCA Wed, Oct 10, 2018 14.26 14.26 13.05 14.05
81 NASDAQ VRCA Tue, Oct 9, 2018 14.07 14.91 14.01 14.33
80 NASDAQ VRCA Mon, Oct 8, 2018 14.02 14.71 14.00 14.15
79 NASDAQ VRCA Fri, Oct 5, 2018 14.93 15.57 13.51 13.99
78 NASDAQ VRCA Thu, Oct 4, 2018 15.85 15.95 14.85 14.96
77 NASDAQ VRCA Wed, Oct 3, 2018 15.93 15.99 15.69 15.93
76 NASDAQ VRCA Tue, Oct 2, 2018 16.12 16.34 15.66 15.93
75 NASDAQ VRCA Mon, Oct 1, 2018 16.37 16.93 15.84 16.12
74 NASDAQ VRCA Fri, Sep 28, 2018 16.29 16.74 15.28 16.25
73 NASDAQ VRCA Thu, Sep 27, 2018 16.38 16.51 16.04 16.32
72 NASDAQ VRCA Wed, Sep 26, 2018 15.74 16.80 15.74 16.00
71 NASDAQ VRCA Tue, Sep 25, 2018 16.50 16.59 15.63 15.70
70 NASDAQ VRCA Mon, Sep 24, 2018 16.38 16.62 15.80 16.15
69 NASDAQ VRCA Fri, Sep 21, 2018 16.51 17.05 15.46 16.32
68 NASDAQ VRCA Thu, Sep 20, 2018 17.11 17.63 16.17 16.49
67 NASDAQ VRCA Wed, Sep 19, 2018 16.61 17.44 16.54 17.20
66 NASDAQ VRCA Tue, Sep 18, 2018 16.25 17.01 16.17 16.46
65 NASDAQ VRCA Mon, Sep 17, 2018 16.44 17.06 16.08 16.36
64 NASDAQ VRCA Fri, Sep 14, 2018 16.87 16.87 16.05 16.42
63 NASDAQ VRCA Thu, Sep 13, 2018 16.47 17.38 15.88 16.59
62 NASDAQ VRCA Wed, Sep 12, 2018 16.23 17.40 15.20 16.37
61 NASDAQ VRCA Tue, Sep 11, 2018 16.31 16.95 15.50 16.21
60 NASDAQ VRCA Mon, Sep 10, 2018 16.74 16.86 16.00 16.40
59 NASDAQ VRCA Fri, Sep 7, 2018 16.76 18.00 16.15 16.65
58 NASDAQ VRCA Thu, Sep 6, 2018 16.08 17.39 15.57 16.73
57 NASDAQ VRCA Wed, Sep 5, 2018 16.43 16.80 15.05 15.96
56 NASDAQ VRCA Tue, Sep 4, 2018 17.57 17.95 16.13 16.45
55 NASDAQ VRCA Fri, Aug 31, 2018 17.33 17.77 17.14 17.60
54 NASDAQ VRCA Thu, Aug 30, 2018 17.10 17.80 16.80 17.40
53 NASDAQ VRCA Wed, Aug 29, 2018 17.83 17.83 17.10 17.16
52 NASDAQ VRCA Tue, Aug 28, 2018 17.50 17.95 17.11 17.95
51 NASDAQ VRCA Mon, Aug 27, 2018 17.69 18.00 17.15 17.35
50 NASDAQ VRCA Fri, Aug 24, 2018 17.64 17.69 17.06 17.59
49 NASDAQ VRCA Thu, Aug 23, 2018 17.48 18.03 16.58 17.50
48 NASDAQ VRCA Wed, Aug 22, 2018 17.12 18.58 16.71 17.74
47 NASDAQ VRCA Tue, Aug 21, 2018 17.08 17.95 16.68 17.25
46 NASDAQ VRCA Mon, Aug 20, 2018 16.95 17.27 15.97 17.20
45 NASDAQ VRCA Fri, Aug 17, 2018 16.21 17.14 16.10 16.85
44 NASDAQ VRCA Thu, Aug 16, 2018 16.32 17.20 16.01 16.10
43 NASDAQ VRCA Wed, Aug 15, 2018 16.06 17.31 15.85 16.14
42 NASDAQ VRCA Tue, Aug 14, 2018 15.30 16.23 15.04 16.18
41 NASDAQ VRCA Mon, Aug 13, 2018 15.10 15.47 14.81 15.00
40 NASDAQ VRCA Fri, Aug 10, 2018 15.29 15.55 14.88 15.10
39 NASDAQ VRCA Thu, Aug 9, 2018 14.49 15.29 14.26 15.20
38 NASDAQ VRCA Wed, Aug 8, 2018 14.48 15.00 14.35 14.57
37 NASDAQ VRCA Tue, Aug 7, 2018 14.86 15.39 14.25 14.36
36 NASDAQ VRCA Mon, Aug 6, 2018 14.00 15.55 13.42 14.70
35 NASDAQ VRCA Fri, Aug 3, 2018 14.26 14.85 13.41 13.94
34 NASDAQ VRCA Thu, Aug 2, 2018 16.09 16.48 13.23 14.31
33 NASDAQ VRCA Wed, Aug 1, 2018 17.37 17.88 16.00 16.33
32 NASDAQ VRCA Tue, Jul 31, 2018 17.98 17.98 17.33 17.40
31 NASDAQ VRCA Mon, Jul 30, 2018 17.68 18.19 17.28 17.60
30 NASDAQ VRCA Fri, Jul 27, 2018 17.73 18.51 17.32 17.68
29 NASDAQ VRCA Thu, Jul 26, 2018 18.10 18.14 17.00 17.60
28 NASDAQ VRCA Wed, Jul 25, 2018 18.68 18.81 18.11 18.25
27 NASDAQ VRCA Tue, Jul 24, 2018 19.10 19.10 18.57 18.71
26 NASDAQ VRCA Mon, Jul 23, 2018 18.79 18.80 18.50 18.60
25 NASDAQ VRCA Fri, Jul 20, 2018 18.74 18.90 18.45 18.45
24 NASDAQ VRCA Thu, Jul 19, 2018 18.25 18.65 18.25 18.43
23 NASDAQ VRCA Wed, Jul 18, 2018 18.25 18.92 18.10 18.40
22 NASDAQ VRCA Tue, Jul 17, 2018 18.42 18.72 18.10 18.31
21 NASDAQ VRCA Mon, Jul 16, 2018 18.58 18.98 18.27 18.42
20 NASDAQ VRCA Fri, Jul 13, 2018 18.76 19.10 18.50 18.87
19 NASDAQ VRCA Thu, Jul 12, 2018 18.58 18.98 18.55 18.65
18 NASDAQ VRCA Wed, Jul 11, 2018 18.97 19.19 18.06 18.64
17 NASDAQ VRCA Tue, Jul 10, 2018 20.00 20.00 18.06 18.54
16 NASDAQ VRCA Mon, Jul 9, 2018 19.95 20.08 19.26 19.79
15 NASDAQ VRCA Fri, Jul 6, 2018 19.77 20.03 19.25 19.82
14 NASDAQ VRCA Thu, Jul 5, 2018 19.80 20.06 19.58 19.77
13 NASDAQ VRCA Tue, Jul 3, 2018 19.84 20.11 19.50 19.65
12 NASDAQ VRCA Mon, Jul 2, 2018 19.62 20.24 19.50 19.88
11 NASDAQ VRCA Fri, Jun 29, 2018 19.99 19.99 19.50 19.73
10 NASDAQ VRCA Thu, Jun 28, 2018 20.13 20.30 19.50 19.60
9 NASDAQ VRCA Wed, Jun 27, 2018 20.15 20.91 19.50 19.66
8 NASDAQ VRCA Tue, Jun 26, 2018 20.24 21.00 20.00 20.25
7 NASDAQ VRCA Mon, Jun 25, 2018 20.08 20.42 19.50 20.34
6 NASDAQ VRCA Fri, Jun 22, 2018 20.00 21.44 20.00 20.03
5 NASDAQ VRCA Thu, Jun 21, 2018 20.28 21.01 19.56 20.06
4 NASDAQ VRCA Wed, Jun 20, 2018 19.66 23.29 19.66 20.24
3 NASDAQ VRCA Tue, Jun 19, 2018 18.42 20.85 18.32 19.57
2 NASDAQ VRCA Mon, Jun 18, 2018 17.98 19.00 17.50 18.50
1 NASDAQ VRCA Fri, Jun 15, 2018 20.00 22.00 16.54 17.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024