|
|
Closing price on 11/18/2021
|
|
| Open |
20.30 |
| High |
22.70 |
| Low |
20.30 |
| Volume |
428,600 |
| Split-adjusted Price |
21.00 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2021
|
-0.30 / -1.41%
|
20.30
|
22.70
|
20.30
|
21.00
|
21.70
|
21.00
|
428,600
|
|
|
11/17/2021
|
-1.40 / -6.17%
|
21.55
|
23.00
|
21.30
|
21.30
|
22.75
|
21.30
|
397,100
|
|
|
11/16/2021
|
-0.20 / -0.87%
|
21.30
|
23.05
|
21.30
|
22.70
|
22.70
|
22.70
|
428,300
|
|
|
11/15/2021
|
-0.10 / -0.43%
|
23.00
|
23.90
|
22.80
|
22.90
|
23.42
|
22.90
|
848,900
|
|
|
11/12/2021
|
+1.10 / +5.02%
|
22.15
|
23.10
|
21.40
|
23.00
|
22.85
|
23.00
|
709,700
|
|
|
11/11/2021
|
+1.40 / +6.83%
|
21.80
|
21.90
|
21.50
|
21.90
|
21.88
|
21.90
|
813,200
|
|
|
11/10/2021
|
+1.30 / +6.77%
|
19.90
|
20.50
|
19.50
|
20.50
|
20.18
|
20.50
|
369,900
|
|
|
11/9/2021
|
+0.10 / +0.52%
|
18.95
|
20.10
|
18.95
|
19.20
|
19.74
|
19.20
|
376,900
|
|
|
11/8/2021
|
-0.50 / -2.55%
|
19.60
|
19.75
|
19.10
|
19.10
|
19.48
|
19.10
|
364,900
|
|
|
11/5/2021
|
+0.10 / +0.51%
|
20.00
|
20.50
|
19.50
|
19.60
|
20.06
|
19.60
|
360,300
|
|
|
11/4/2021
|
+0.40 / +2.09%
|
18.30
|
19.60
|
18.30
|
19.50
|
18.95
|
19.50
|
270,000
|
|
|
11/3/2021
|
-1.40 / -6.83%
|
20.70
|
21.70
|
19.10
|
19.10
|
20.51
|
19.10
|
1,890,900
|
|
|
11/2/2021
|
+1.25 / +6.49%
|
19.25
|
20.55
|
19.25
|
20.50
|
20.07
|
20.50
|
696,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|