|
|
Closing price on 3/24/2022
|
|
| Open |
26.35 |
| High |
27.50 |
| Low |
25.95 |
| Volume |
758,400 |
| Split-adjusted Price |
26.70 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+0.05 / +0.19%
|
26.35
|
27.50
|
25.95
|
26.70
|
26.51
|
26.70
|
758,400
|
|
|
3/23/2022
|
-0.75 / -2.74%
|
27.40
|
27.45
|
26.50
|
26.65
|
26.89
|
26.65
|
661,500
|
|
|
3/22/2022
|
+0.70 / +2.62%
|
27.50
|
28.00
|
27.10
|
27.40
|
27.58
|
27.40
|
617,600
|
|
|
3/21/2022
|
+1.70 / +6.80%
|
24.90
|
26.75
|
24.90
|
26.70
|
26.45
|
26.70
|
1,226,700
|
|
|
3/18/2022
|
-0.80 / -3.10%
|
26.00
|
26.00
|
24.00
|
25.00
|
24.79
|
25.00
|
643,200
|
|
|
3/17/2022
|
-0.30 / -1.15%
|
26.80
|
26.90
|
25.20
|
25.80
|
25.83
|
25.80
|
381,200
|
|
|
3/16/2022
|
+0.20 / +0.77%
|
25.90
|
26.90
|
25.90
|
26.10
|
26.38
|
26.10
|
130,700
|
|
|
3/15/2022
|
-1.60 / -5.82%
|
27.70
|
27.70
|
25.80
|
25.90
|
26.18
|
25.90
|
269,900
|
|
|
3/14/2022
|
+1.00 / +3.77%
|
26.05
|
27.90
|
24.70
|
27.50
|
26.04
|
27.50
|
339,400
|
|
|
3/11/2022
|
-1.70 / -6.03%
|
27.50
|
30.00
|
26.40
|
26.50
|
27.95
|
26.50
|
512,100
|
|
|
3/10/2022
|
-1.30 / -4.41%
|
29.00
|
31.25
|
28.00
|
28.20
|
28.87
|
28.20
|
419,700
|
|
|
3/9/2022
|
-1.40 / -4.53%
|
30.00
|
31.00
|
28.80
|
29.50
|
29.37
|
29.50
|
332,600
|
|
|
3/8/2022
|
+0.65 / +2.15%
|
29.15
|
30.90
|
28.20
|
30.90
|
29.33
|
30.90
|
415,900
|
|
|
3/7/2022
|
-0.95 / -3.04%
|
30.00
|
31.20
|
29.55
|
30.25
|
29.97
|
30.25
|
268,800
|
|
|
3/4/2022
|
-1.80 / -5.45%
|
33.00
|
34.00
|
31.20
|
31.20
|
32.32
|
31.20
|
178,600
|
|
|
3/3/2022
|
-2.00 / -5.71%
|
36.10
|
36.10
|
32.95
|
33.00
|
33.51
|
33.00
|
193,300
|
|
|
3/2/2022
|
+1.00 / +2.94%
|
34.10
|
35.70
|
33.30
|
35.00
|
34.64
|
35.00
|
176,900
|
|
|
3/1/2022
|
-1.80 / -5.03%
|
35.80
|
36.50
|
33.30
|
34.00
|
34.80
|
34.00
|
141,700
|
|
|
2/28/2022
|
-2.15 / -5.67%
|
36.70
|
37.00
|
35.65
|
35.80
|
36.17
|
35.80
|
87,100
|
|
|
2/25/2022
|
-0.85 / -2.19%
|
39.10
|
41.00
|
37.95
|
37.95
|
39.50
|
37.95
|
65,600
|
|
|
2/24/2022
|
0.00 / 0.00%
|
38.80
|
41.50
|
36.10
|
38.80
|
38.84
|
38.80
|
71,300
|
|
|
2/23/2022
|
+2.50 / +6.89%
|
35.00
|
38.80
|
34.30
|
38.80
|
37.35
|
38.80
|
269,100
|
|
|
2/22/2022
|
-2.70 / -6.92%
|
38.50
|
38.90
|
36.30
|
36.30
|
37.59
|
36.30
|
76,000
|
|
|
2/21/2022
|
+2.55 / +7.00%
|
39.00
|
39.00
|
38.45
|
39.00
|
38.93
|
39.00
|
359,700
|
|
|
2/18/2022
|
+2.35 / +6.89%
|
35.95
|
36.45
|
35.10
|
36.45
|
36.37
|
36.45
|
298,800
|
|
|
2/17/2022
|
+2.20 / +6.90%
|
31.90
|
34.10
|
31.90
|
34.10
|
34.06
|
34.10
|
449,100
|
|
|
2/16/2022
|
+2.05 / +6.87%
|
30.35
|
31.90
|
27.90
|
31.90
|
31.28
|
31.90
|
333,600
|
|
|
2/15/2022
|
+1.95 / +6.99%
|
28.60
|
29.85
|
28.60
|
29.85
|
29.16
|
29.85
|
233,700
|
|
|
2/14/2022
|
+1.80 / +6.90%
|
27.90
|
27.90
|
27.30
|
27.90
|
27.88
|
27.90
|
239,700
|
|
|
2/11/2022
|
-1.90 / -6.79%
|
29.25
|
29.95
|
26.10
|
26.10
|
28.14
|
26.10
|
403,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|