|
|
Closing price on 11/1/2021
|
|
| Open |
19.65 |
| High |
19.75 |
| Low |
19.25 |
| Volume |
380,300 |
| Split-adjusted Price |
19.25 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
-0.25 / -1.28%
|
19.65
|
19.75
|
19.25
|
19.25
|
19.50
|
19.25
|
380,300
|
|
|
10/29/2021
|
+0.80 / +4.28%
|
18.30
|
19.80
|
18.30
|
19.50
|
19.35
|
19.50
|
613,400
|
|
|
10/28/2021
|
-1.40 / -6.97%
|
19.20
|
20.10
|
18.70
|
18.70
|
19.23
|
18.70
|
972,800
|
|
|
10/27/2021
|
+0.95 / +4.96%
|
19.80
|
20.35
|
19.20
|
20.10
|
19.92
|
20.10
|
650,700
|
|
|
10/26/2021
|
+1.25 / +6.98%
|
18.00
|
19.15
|
18.00
|
19.15
|
19.05
|
19.15
|
728,200
|
|
|
10/25/2021
|
+1.15 / +6.87%
|
17.50
|
17.90
|
17.00
|
17.90
|
17.57
|
17.90
|
575,900
|
|
|
10/22/2021
|
+1.05 / +6.69%
|
15.85
|
16.75
|
15.70
|
16.75
|
16.48
|
16.75
|
528,200
|
|
|
10/21/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.60
|
15.70
|
15.90
|
15.70
|
456,300
|
|
|
10/20/2021
|
+0.55 / +3.63%
|
15.95
|
16.20
|
14.80
|
15.70
|
15.85
|
15.70
|
2,687,100
|
|
|
10/19/2021
|
+0.95 / +6.69%
|
14.90
|
15.15
|
14.00
|
15.15
|
14.98
|
15.15
|
1,067,200
|
|
|
10/18/2021
|
+0.35 / +2.53%
|
13.85
|
14.50
|
13.50
|
14.20
|
14.11
|
14.20
|
892,400
|
|
|
10/15/2021
|
-0.45 / -3.15%
|
14.50
|
15.10
|
13.40
|
13.85
|
14.19
|
13.85
|
1,391,600
|
|
|
10/14/2021
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.17
|
14.30
|
690,300
|
|
|
10/13/2021
|
+0.85 / +6.77%
|
13.00
|
13.40
|
12.25
|
13.40
|
13.11
|
13.40
|
1,173,800
|
|
|
10/12/2021
|
+0.80 / +6.81%
|
11.95
|
12.55
|
11.95
|
12.55
|
12.53
|
12.55
|
1,005,800
|
|
|
10/11/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.58
|
11.75
|
725,200
|
|
|
10/8/2021
|
+0.55 / +5.26%
|
10.50
|
11.15
|
10.30
|
11.00
|
11.07
|
11.00
|
734,900
|
|
|
10/7/2021
|
-0.40 / -3.69%
|
10.95
|
11.10
|
10.45
|
10.45
|
10.84
|
10.45
|
398,700
|
|
|
10/6/2021
|
+0.45 / +4.33%
|
10.50
|
11.00
|
10.50
|
10.85
|
10.84
|
10.85
|
893,400
|
|
|
10/5/2021
|
+0.20 / +1.96%
|
10.65
|
10.80
|
10.30
|
10.40
|
10.63
|
10.40
|
3,326,700
|
|
|
10/4/2021
|
+0.05 / +0.49%
|
10.15
|
10.60
|
10.10
|
10.20
|
10.34
|
10.20
|
730,100
|
|
|
10/1/2021
|
-0.30 / -2.87%
|
10.30
|
10.60
|
10.10
|
10.15
|
10.38
|
10.15
|
1,963,900
|
|
|
9/30/2021
|
+0.45 / +4.50%
|
9.95
|
10.65
|
9.95
|
10.45
|
10.36
|
10.45
|
2,249,820
|
|
|
9/29/2021
|
+0.51 / +5.37%
|
9.49
|
10.05
|
9.40
|
10.00
|
9.73
|
10.00
|
1,000,000
|
|
|
9/28/2021
|
+0.60 / +6.75%
|
8.89
|
9.51
|
8.27
|
9.49
|
9.03
|
9.49
|
2,750,900
|
|
|
9/27/2021
|
-0.31 / -3.37%
|
9.10
|
9.13
|
8.80
|
8.89
|
8.94
|
8.89
|
614,000
|
|
|
9/24/2021
|
-0.58 / -5.93%
|
9.50
|
9.60
|
9.13
|
9.20
|
9.34
|
9.20
|
1,165,500
|
|
|
9/23/2021
|
-0.72 / -6.86%
|
10.40
|
10.40
|
9.77
|
9.78
|
9.99
|
9.78
|
1,535,000
|
|
|
9/22/2021
|
+0.20 / +1.94%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.59
|
10.50
|
860,700
|
|
|
9/21/2021
|
+0.64 / +6.63%
|
9.59
|
10.30
|
9.11
|
10.30
|
9.98
|
10.30
|
1,786,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|