|
|
Closing price on 1/5/2022
|
|
| Open |
29.00 |
| High |
30.00 |
| Low |
26.90 |
| Volume |
693,300 |
| Split-adjusted Price |
26.90 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2021
|
+1.25 / +6.83%
|
19.00
|
19.55
|
18.95
|
19.55
|
19.42
|
19.55
|
717,600
|
|
|
12/3/2021
|
+0.20 / +1.10%
|
18.10
|
18.60
|
17.70
|
18.30
|
18.04
|
18.30
|
462,400
|
|
|
12/2/2021
|
+0.60 / +3.43%
|
17.50
|
18.10
|
17.10
|
18.10
|
17.66
|
18.10
|
248,600
|
|
|
12/1/2021
|
-0.10 / -0.57%
|
17.45
|
18.20
|
17.15
|
17.50
|
17.33
|
17.50
|
186,520
|
|
|
11/30/2021
|
-0.60 / -3.30%
|
18.20
|
18.65
|
17.50
|
17.60
|
17.77
|
17.60
|
336,700
|
|
|
11/29/2021
|
+0.20 / +1.11%
|
17.20
|
18.45
|
17.20
|
18.20
|
17.97
|
18.20
|
430,400
|
|
|
11/26/2021
|
-0.10 / -0.55%
|
18.80
|
18.80
|
17.40
|
18.00
|
17.64
|
18.00
|
301,700
|
|
|
11/25/2021
|
0.00 / 0.00%
|
17.00
|
19.00
|
17.00
|
18.10
|
17.89
|
18.10
|
187,200
|
|
|
11/24/2021
|
-1.25 / -6.46%
|
20.30
|
20.30
|
18.10
|
18.10
|
18.89
|
18.10
|
98,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|