VRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	24.29	24.34	24.27	24.32	24.32	0.33%	463,766
Dec 19, 2024	24.40	24.47	24.23	24.24	24.24	-0.41%	845,095
Dec 18, 2024	24.52	24.52	24.32	24.34	24.34	-0.73%	553,667
Dec 17, 2024	24.50	24.52	24.47	24.52	24.52	0.08%	400,398
Dec 16, 2024	24.50	24.56	24.48	24.50	24.50	0.12%	578,350
Dec 13, 2024	24.49	24.53	24.38	24.47	24.47	-0.16%	521,347
Dec 12, 2024	24.51	24.52	24.48	24.51	24.51	0.08%	299,145
Dec 11, 2024	24.53	24.53	24.47	24.49	24.49	0.12%	271,334
Dec 10, 2024	24.50	24.54	24.46	24.46	24.46	-0.37%	300,155
Dec 9, 2024	24.51	24.55	24.49	24.55	24.55	0.29%	316,971
Dec 6, 2024	24.52	24.52	24.48	24.48	24.48	-0.12%	274,355
Dec 5, 2024	24.48	24.51	24.45	24.51	24.51	0.12%	306,373
Dec 4, 2024	24.48	24.50	24.45	24.48	24.48	0.08%	385,094
Dec 3, 2024	24.43	24.48	24.43	24.46	24.46	0.33%	436,689
Dec 2, 2024	24.50	24.50	24.34	24.38	24.38	-0.57%	761,040
Nov 29, 2024	24.41	24.52	24.37	24.52	24.52	0.49%	155,201
Nov 27, 2024	24.41	24.41	24.37	24.40	24.40	0.08%	226,203
Nov 26, 2024	24.44	24.44	24.33	24.38	24.38	-0.12%	287,171
Nov 25, 2024	24.46	24.46	24.38	24.41	24.41	0.04%	248,885
Nov 22, 2024	24.39	24.40	24.30	24.40	24.40	0.21%	404,814
Nov 21, 2024	24.31	24.35	24.30	24.35	24.35	0.10%	658,854
Nov 20, 2024	24.34	24.40	24.26	24.33	24.33	-0.02%	264,888
Nov 19, 2024	24.34	24.35	24.29	24.33	24.33	-0.08%	176,710
Nov 18, 2024	24.36	24.36	24.31	24.35	24.35	-0.53%	252,090
Nov 15, 2024	24.51	24.51	24.44	24.48	24.34	-0.08%	481,349
Nov 14, 2024	24.51	24.55	24.45	24.50	24.36	-0.04%	469,386
Nov 13, 2024	24.51	24.52	24.43	24.51	24.37	0.12%	253,220
Nov 12, 2024	24.51	24.53	24.46	24.48	24.34	-0.16%	301,334
Nov 11, 2024	24.55	24.58	24.52	24.52	24.38	-0.12%	226,413
Nov 8, 2024	24.49	24.55	24.45	24.55	24.41	0.49%	344,982
Nov 7, 2024	24.47	24.49	24.43	24.43	24.29	0.04%	218,140
Nov 6, 2024	24.43	24.47	24.41	24.42	24.28	-0.12%	444,169
Nov 5, 2024	24.43	24.46	24.38	24.45	24.31	0.08%	245,088
Nov 4, 2024	24.43	24.44	24.34	24.43	24.29	0.12%	280,193
Nov 1, 2024	24.41	24.43	24.37	24.40	24.26	-0.04%	230,408
Oct 31, 2024	24.44	24.51	24.37	24.41	24.27	-0.04%	222,697
Oct 30, 2024	24.41	24.43	24.35	24.42	24.28	0.12%	142,648
Oct 29, 2024	24.40	24.42	24.36	24.39	24.25	-0.08%	200,696
Oct 28, 2024	24.48	24.53	24.39	24.41	24.27	-0.12%	190,354
Oct 25, 2024	24.51	24.54	24.41	24.44	24.30	-0.08%	537,338
Oct 24, 2024	24.35	24.46	24.33	24.46	24.32	0.66%	426,885
Oct 23, 2024	24.43	24.54	24.28	24.30	24.16	-0.53%	333,388
Oct 22, 2024	24.41	24.45	24.40	24.43	24.29	-	135,472
Oct 21, 2024	24.49	24.49	24.37	24.43	24.29	-0.81%	431,797
Oct 18, 2024	24.67	24.67	24.62	24.63	24.34	-	230,711
Oct 17, 2024	24.61	24.64	24.57	24.63	24.34	-	562,870
Oct 16, 2024	24.59	24.64	24.54	24.63	24.34	0.20%	297,018
Oct 15, 2024	24.59	24.62	24.54	24.58	24.30	0.12%	226,535
Oct 14, 2024	24.52	24.58	24.52	24.55	24.27	0.16%	235,190
Oct 11, 2024	24.41	24.53	24.41	24.51	24.23	0.41%	277,542
Oct 10, 2024	24.43	24.47	24.40	24.41	24.13	-0.16%	224,423
Oct 9, 2024	24.39	24.48	24.39	24.45	24.17	0.33%	226,964
Oct 8, 2024	24.32	24.39	24.29	24.37	24.09	0.16%	238,758
Oct 7, 2024	24.46	24.47	24.31	24.33	24.05	-0.61%	289,676
Oct 4, 2024	24.48	24.51	24.39	24.48	24.20	0.04%	517,850
Oct 3, 2024	24.52	24.56	24.47	24.47	24.19	-0.12%	216,223
Oct 2, 2024	24.51	24.53	24.46	24.50	24.22	-0.08%	229,178
Oct 1, 2024	24.48	24.52	24.41	24.52	24.24	0.25%	569,204
Sep 30, 2024	24.52	24.54	24.41	24.46	24.18	-0.20%	338,769
Sep 27, 2024	24.57	24.59	24.46	24.51	24.23	-0.16%	272,704
Sep 26, 2024	24.53	24.55	24.49	24.55	24.27	0.33%	277,000
Sep 25, 2024	24.55	24.55	24.45	24.47	24.19	-0.16%	382,443
Sep 24, 2024	24.55	24.56	24.41	24.51	24.23	-	366,003
Sep 23, 2024	24.57	24.63	24.48	24.51	24.23	-0.49%	485,458
Sep 20, 2024	24.61	24.66	24.57	24.63	24.24	-0.04%	319,012
Sep 19, 2024	24.59	24.65	24.50	24.64	24.25	0.53%	272,174
Sep 18, 2024	24.53	24.59	24.50	24.51	24.12	0.04%	190,252
Sep 17, 2024	24.56	24.56	24.49	24.50	24.11	-0.16%	216,467
Sep 16, 2024	24.44	24.54	24.43	24.54	24.15	0.57%	266,273
Sep 13, 2024	24.48	24.52	24.38	24.40	24.01	-0.41%	287,051
Sep 12, 2024	24.38	24.50	24.33	24.50	24.11	0.53%	256,757
Sep 11, 2024	24.34	24.38	24.29	24.37	23.98	0.21%	315,738
Sep 10, 2024	24.34	24.38	24.31	24.32	23.93	-0.16%	250,045
Sep 9, 2024	24.45	24.45	24.32	24.36	23.97	-0.04%	232,769
Sep 6, 2024	24.34	24.37	24.31	24.37	23.98	0.04%	380,018
Sep 5, 2024	24.27	24.36	24.24	24.36	23.97	0.45%	462,475
Sep 4, 2024	24.24	24.28	24.19	24.25	23.86	0.12%	232,202
Sep 3, 2024	24.22	24.24	24.20	24.22	23.83	-	195,339
Aug 30, 2024	24.22	24.24	24.17	24.22	23.83	0.21%	170,012
Aug 29, 2024	24.18	24.23	24.14	24.17	23.78	0.21%	219,454
Aug 28, 2024	24.20	24.22	24.10	24.12	23.74	-0.33%	244,671
Aug 27, 2024	24.20	24.21	24.14	24.20	23.81	-0.04%	188,736
Aug 26, 2024	24.22	24.22	24.15	24.21	23.82	-0.04%	240,945
Aug 23, 2024	24.21	24.22	24.15	24.22	23.83	0.37%	271,920
Aug 22, 2024	24.15	24.15	24.10	24.13	23.75	-	325,339
Aug 21, 2024	24.12	24.13	24.07	24.13	23.75	0.17%	195,878
Aug 20, 2024	24.07	24.11	24.05	24.09	23.71	0.04%	272,297
Aug 19, 2024	24.04	24.09	24.03	24.08	23.70	-0.33%	261,351
Aug 16, 2024	24.11	24.16	24.11	24.16	23.66	0.25%	309,736
Aug 15, 2024	24.05	24.11	24.05	24.10	23.60	0.21%	310,021
Aug 14, 2024	24.04	24.09	23.99	24.05	23.56	0.21%	290,072
Aug 13, 2024	23.89	24.04	23.89	24.00	23.51	0.54%	274,832
Aug 12, 2024	23.98	24.02	23.84	23.87	23.38	-0.25%	609,515
Aug 9, 2024	24.00	24.01	23.93	23.93	23.44	-0.29%	240,535
Aug 8, 2024	23.96	24.01	23.88	24.00	23.51	0.29%	356,874
Aug 7, 2024	23.87	24.10	23.86	23.93	23.44	0.72%	645,499
Aug 6, 2024	23.73	23.81	23.66	23.76	23.27	0.64%	490,565
Aug 5, 2024	23.60	23.71	23.43	23.61	23.12	-0.63%	844,573
Aug 2, 2024	23.86	23.95	23.57	23.76	23.27	-0.63%	1,607,244
Aug 1, 2024	24.01	24.02	23.91	23.91	23.42	-0.54%	923,625