|
|
Closing price on 1/18/2022
|
|
| Open |
29.00 |
| High |
31.30 |
| Low |
27.40 |
| Volume |
370,800 |
| Split-adjusted Price |
31.30 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
+1.85 / +6.28%
|
29.00
|
31.30
|
27.40
|
31.30
|
29.27
|
31.30
|
370,800
|
|
|
1/17/2022
|
+1.65 / +5.94%
|
26.10
|
29.70
|
26.10
|
29.45
|
27.12
|
29.45
|
433,100
|
|
|
1/14/2022
|
+1.70 / +6.51%
|
25.00
|
27.90
|
24.30
|
27.80
|
25.34
|
27.80
|
663,400
|
|
|
1/13/2022
|
-1.90 / -6.79%
|
26.60
|
27.95
|
26.10
|
26.10
|
26.73
|
26.10
|
274,600
|
|
|
1/12/2022
|
-2.10 / -6.98%
|
30.20
|
30.20
|
28.00
|
28.00
|
28.10
|
28.00
|
284,000
|
|
|
1/11/2022
|
-2.25 / -6.96%
|
31.00
|
32.80
|
30.10
|
30.10
|
30.61
|
30.10
|
677,800
|
|
|
1/10/2022
|
+1.70 / +5.55%
|
30.70
|
32.35
|
30.50
|
32.35
|
31.53
|
32.35
|
239,100
|
|
|
1/7/2022
|
+1.90 / +6.61%
|
30.30
|
30.65
|
29.00
|
30.65
|
30.10
|
30.65
|
156,600
|
|
|
1/6/2022
|
+1.85 / +6.88%
|
26.80
|
28.75
|
25.10
|
28.75
|
26.87
|
28.75
|
247,500
|
|
|
1/5/2022
|
-2.00 / -6.92%
|
29.00
|
30.00
|
26.90
|
26.90
|
28.98
|
26.90
|
693,300
|
|
|
1/4/2022
|
-2.10 / -6.77%
|
32.05
|
32.35
|
28.90
|
28.90
|
31.07
|
28.90
|
276,900
|
|
|
12/31/2021
|
+0.75 / +2.48%
|
28.70
|
31.00
|
28.50
|
31.00
|
29.48
|
31.00
|
176,500
|
|
|
12/30/2021
|
+0.75 / +2.54%
|
28.00
|
30.25
|
27.70
|
30.25
|
28.93
|
30.25
|
192,000
|
|
|
12/29/2021
|
+1.50 / +5.36%
|
27.10
|
29.50
|
27.00
|
29.50
|
28.32
|
29.50
|
164,200
|
|
|
12/28/2021
|
+1.00 / +3.70%
|
27.50
|
28.00
|
26.75
|
28.00
|
27.26
|
28.00
|
219,200
|
|
|
12/27/2021
|
+0.25 / +0.93%
|
27.75
|
27.85
|
27.00
|
27.00
|
27.18
|
27.00
|
193,000
|
|
|
12/24/2021
|
+1.75 / +7.00%
|
25.80
|
26.75
|
24.95
|
26.75
|
26.60
|
26.75
|
521,300
|
|
|
12/23/2021
|
-1.80 / -6.72%
|
25.50
|
27.00
|
24.95
|
25.00
|
25.65
|
25.00
|
348,100
|
|
|
12/22/2021
|
+1.00 / +3.88%
|
26.00
|
27.45
|
26.00
|
26.80
|
27.02
|
26.80
|
237,300
|
|
|
12/21/2021
|
+0.15 / +0.58%
|
26.20
|
27.15
|
25.80
|
25.80
|
26.72
|
25.80
|
277,100
|
|
|
12/20/2021
|
+1.65 / +6.88%
|
25.00
|
25.65
|
24.95
|
25.65
|
25.60
|
25.65
|
633,500
|
|
|
12/17/2021
|
-1.00 / -4.00%
|
25.00
|
26.55
|
24.00
|
24.00
|
25.40
|
24.00
|
838,600
|
|
|
12/16/2021
|
+0.50 / +2.04%
|
24.00
|
25.00
|
23.50
|
25.00
|
24.34
|
25.00
|
259,900
|
|
|
12/15/2021
|
+1.40 / +6.06%
|
23.10
|
24.50
|
22.00
|
24.50
|
23.10
|
24.50
|
405,600
|
|
|
12/14/2021
|
+0.65 / +2.90%
|
22.45
|
24.00
|
22.45
|
23.10
|
23.75
|
23.10
|
1,040,100
|
|
|
12/13/2021
|
+1.45 / +6.90%
|
21.00
|
22.45
|
20.00
|
22.45
|
21.84
|
22.45
|
468,400
|
|
|
12/10/2021
|
-0.70 / -3.23%
|
21.40
|
23.20
|
20.60
|
21.00
|
22.78
|
21.00
|
1,181,600
|
|
|
12/9/2021
|
+0.25 / +1.17%
|
20.80
|
21.70
|
20.10
|
21.70
|
20.99
|
21.70
|
328,900
|
|
|
12/8/2021
|
+0.60 / +2.88%
|
20.90
|
21.45
|
20.10
|
21.45
|
20.57
|
21.45
|
171,200
|
|
|
12/7/2021
|
+1.30 / +6.65%
|
20.90
|
20.90
|
20.30
|
20.85
|
20.83
|
20.85
|
332,661
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|