|
|
Closing price on 12/9/2021
|
|
| Open |
20.80 |
| High |
21.70 |
| Low |
20.10 |
| Volume |
328,900 |
| Split-adjusted Price |
21.70 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2021
|
-1.15 / -5.61%
|
20.50
|
20.90
|
19.10
|
19.35
|
19.45
|
19.35
|
63,600
|
|
|
11/22/2021
|
-0.50 / -2.38%
|
19.70
|
22.00
|
19.70
|
20.50
|
21.53
|
20.50
|
375,500
|
|
|
11/19/2021
|
0.00 / 0.00%
|
21.95
|
22.00
|
20.90
|
21.00
|
21.76
|
21.00
|
421,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|