|
|
Closing price on 4/5/2022
|
|
| Open |
22.00 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
193,300 |
| Split-adjusted Price |
22.80 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.05 / +0.22%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.51
|
22.80
|
193,300
|
|
|
4/4/2022
|
+0.25 / +1.11%
|
23.20
|
23.30
|
22.50
|
22.75
|
22.82
|
22.75
|
188,200
|
|
|
4/1/2022
|
+0.60 / +2.74%
|
20.40
|
22.50
|
20.40
|
22.50
|
21.06
|
22.50
|
343,100
|
|
|
3/31/2022
|
-1.60 / -6.81%
|
23.70
|
24.10
|
21.90
|
21.90
|
22.43
|
21.90
|
841,100
|
|
|
3/30/2022
|
-1.45 / -5.81%
|
24.50
|
24.95
|
23.30
|
23.50
|
24.12
|
23.50
|
343,800
|
|
|
3/29/2022
|
+0.45 / +1.84%
|
24.50
|
25.55
|
24.45
|
24.95
|
25.08
|
24.95
|
505,900
|
|
|
3/28/2022
|
-1.80 / -6.84%
|
26.00
|
26.30
|
24.50
|
24.50
|
25.09
|
24.50
|
3,085,300
|
|
|
3/25/2022
|
-0.40 / -1.50%
|
27.30
|
27.30
|
26.20
|
26.30
|
26.71
|
26.30
|
527,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|