|
|
Closing price on 5/25/2022
|
|
| Open |
13.80 |
| High |
14.50 |
| Low |
13.75 |
| Volume |
115,900 |
| Split-adjusted Price |
14.25 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.55 / +4.01%
|
13.80
|
14.50
|
13.75
|
14.25
|
14.25
|
14.25
|
115,900
|
|
|
5/24/2022
|
-0.25 / -1.79%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.83
|
13.70
|
49,300
|
|
|
5/23/2022
|
-0.55 / -3.79%
|
14.65
|
15.00
|
13.95
|
13.95
|
14.59
|
13.95
|
145,800
|
|
|
5/20/2022
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.95
|
14.50
|
14.28
|
14.50
|
128,100
|
|
|
5/19/2022
|
-0.35 / -2.44%
|
14.00
|
14.35
|
13.90
|
14.00
|
14.07
|
14.00
|
20,500
|
|
|
5/18/2022
|
+0.15 / +1.06%
|
14.30
|
15.00
|
14.20
|
14.35
|
14.63
|
14.35
|
73,000
|
|
|
5/17/2022
|
+0.70 / +5.19%
|
13.50
|
14.20
|
13.20
|
14.20
|
13.76
|
14.20
|
62,900
|
|
|
5/16/2022
|
+0.35 / +2.66%
|
13.25
|
14.05
|
13.15
|
13.50
|
13.73
|
13.50
|
197,000
|
|
|
5/13/2022
|
-0.95 / -6.74%
|
13.40
|
14.10
|
13.15
|
13.15
|
13.29
|
13.15
|
120,100
|
|
|
5/12/2022
|
0.00 / 0.00%
|
14.10
|
14.80
|
13.30
|
14.10
|
14.14
|
14.10
|
139,700
|
|
|
5/11/2022
|
+0.80 / +6.02%
|
13.30
|
14.10
|
13.30
|
14.10
|
13.83
|
14.10
|
62,500
|
|
|
5/10/2022
|
-0.05 / -0.37%
|
12.45
|
13.50
|
12.45
|
13.30
|
12.85
|
13.30
|
133,000
|
|
|
5/9/2022
|
-1.00 / -6.97%
|
14.30
|
14.75
|
13.35
|
13.35
|
13.45
|
13.35
|
316,700
|
|
|
5/6/2022
|
-0.15 / -1.03%
|
14.40
|
14.80
|
14.00
|
14.35
|
14.43
|
14.35
|
77,800
|
|
|
5/5/2022
|
+0.30 / +2.11%
|
14.05
|
14.60
|
14.00
|
14.50
|
14.22
|
14.50
|
147,400
|
|
|
5/4/2022
|
-1.05 / -6.89%
|
15.30
|
16.00
|
14.20
|
14.20
|
14.65
|
14.20
|
127,300
|
|
|
4/29/2022
|
-0.10 / -0.65%
|
15.30
|
15.40
|
14.90
|
15.25
|
15.10
|
15.25
|
2,083,300
|
|
|
4/28/2022
|
+0.25 / +1.66%
|
15.00
|
15.50
|
14.70
|
15.35
|
15.21
|
15.35
|
123,200
|
|
|
4/27/2022
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.15
|
15.10
|
14.69
|
15.10
|
123,900
|
|
|
4/26/2022
|
+0.35 / +2.46%
|
15.10
|
15.10
|
13.30
|
14.60
|
14.47
|
14.60
|
107,000
|
|
|
4/25/2022
|
+0.90 / +6.74%
|
14.00
|
14.25
|
13.50
|
14.25
|
14.18
|
14.25
|
275,500
|
|
|
4/22/2022
|
+0.85 / +6.80%
|
12.10
|
13.35
|
12.10
|
13.35
|
13.27
|
13.35
|
218,600
|
|
|
4/21/2022
|
-0.50 / -3.85%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.18
|
12.50
|
357,000
|
|
|
4/20/2022
|
-0.95 / -6.81%
|
13.00
|
13.35
|
13.00
|
13.00
|
13.01
|
13.00
|
602,400
|
|
|
4/19/2022
|
-1.05 / -7.00%
|
14.00
|
14.50
|
13.95
|
13.95
|
13.97
|
13.95
|
497,800
|
|
|
4/18/2022
|
-1.10 / -6.83%
|
15.10
|
15.75
|
15.00
|
15.00
|
15.07
|
15.00
|
189,000
|
|
|
4/15/2022
|
-1.20 / -6.94%
|
16.80
|
17.50
|
16.10
|
16.10
|
16.29
|
16.10
|
369,600
|
|
|
4/14/2022
|
-0.50 / -2.81%
|
17.80
|
18.50
|
17.30
|
17.30
|
17.96
|
17.30
|
78,300
|
|
|
4/13/2022
|
-0.05 / -0.28%
|
16.90
|
17.85
|
16.70
|
17.80
|
16.97
|
17.80
|
292,500
|
|
|
4/12/2022
|
-1.30 / -6.79%
|
19.80
|
19.80
|
17.85
|
17.85
|
18.18
|
17.85
|
316,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|