|
|
Closing price on 1/29/2018
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
419,650 |
| Split-adjusted Price |
21.00 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.20 / -0.94%
|
21.00
|
21.20
|
20.50
|
21.00
|
20.91
|
21.00
|
419,650
|
|
|
1/26/2018
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.80
|
21.20
|
21.01
|
21.20
|
1,822,550
|
|
|
1/25/2018
|
+0.30 / +1.43%
|
21.10
|
21.30
|
20.60
|
21.30
|
20.75
|
21.30
|
436,090
|
|
|
1/22/2018
|
-0.40 / -1.87%
|
21.10
|
21.40
|
21.00
|
21.00
|
21.22
|
21.00
|
574,710
|
|
|
1/19/2018
|
-0.20 / -0.93%
|
21.70
|
21.80
|
21.30
|
21.40
|
21.54
|
21.40
|
680,450
|
|
|
1/18/2018
|
+0.40 / +1.89%
|
21.00
|
21.60
|
20.90
|
21.60
|
21.21
|
21.60
|
417,880
|
|
|
1/17/2018
|
-0.25 / -1.17%
|
20.90
|
21.45
|
20.80
|
21.20
|
21.06
|
21.20
|
592,750
|
|
|
1/16/2018
|
-0.75 / -3.38%
|
22.20
|
22.20
|
21.35
|
21.45
|
21.55
|
21.45
|
701,220
|
|
|
1/15/2018
|
+1.30 / +6.22%
|
20.50
|
22.30
|
20.40
|
22.20
|
21.29
|
22.20
|
649,610
|
|
|
1/12/2018
|
+1.25 / +6.36%
|
20.40
|
21.00
|
20.30
|
20.90
|
20.78
|
20.90
|
3,487,110
|
|
|
1/11/2018
|
+1.25 / +6.79%
|
18.70
|
19.65
|
18.50
|
19.65
|
19.53
|
19.65
|
1,702,310
|
|
|
1/10/2018
|
+1.20 / +6.98%
|
17.20
|
18.40
|
17.20
|
18.40
|
18.00
|
18.40
|
1,406,770
|
|
|
1/9/2018
|
+0.15 / +0.88%
|
16.70
|
17.30
|
16.70
|
17.20
|
17.07
|
17.20
|
159,530
|
|
|
1/8/2018
|
-0.05 / -0.29%
|
17.00
|
17.25
|
16.90
|
17.05
|
17.12
|
17.05
|
85,260
|
|
|
1/5/2018
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.80
|
17.10
|
16.90
|
17.10
|
173,200
|
|
|
1/4/2018
|
-0.15 / -0.88%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.02
|
16.90
|
166,860
|
|
|
1/3/2018
|
-0.15 / -0.87%
|
17.20
|
17.60
|
17.05
|
17.05
|
17.18
|
17.05
|
178,730
|
|
|
1/2/2018
|
+0.30 / +1.78%
|
17.20
|
17.50
|
16.95
|
17.20
|
17.27
|
17.20
|
162,120
|
|
|
12/29/2017
|
+0.25 / +1.50%
|
17.20
|
17.20
|
16.60
|
16.90
|
16.92
|
16.90
|
246,110
|
|
|
12/28/2017
|
+0.10 / +0.60%
|
16.95
|
17.00
|
16.65
|
16.65
|
16.77
|
16.65
|
79,170
|
|
|
12/27/2017
|
+0.05 / +0.30%
|
17.00
|
17.50
|
16.00
|
16.55
|
16.90
|
16.55
|
201,650
|
|
|
12/26/2017
|
-0.40 / -2.37%
|
17.25
|
17.25
|
16.50
|
16.50
|
16.73
|
16.50
|
84,680
|
|
|
12/25/2017
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.84
|
16.90
|
106,550
|
|
|
12/22/2017
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.85
|
16.80
|
62,890
|
|
|
12/21/2017
|
+0.40 / +2.40%
|
17.35
|
17.35
|
16.70
|
17.10
|
17.03
|
17.10
|
117,590
|
|
|
12/20/2017
|
-0.30 / -1.76%
|
17.45
|
17.45
|
16.65
|
16.70
|
16.96
|
16.70
|
89,550
|
|
|
12/19/2017
|
-0.40 / -2.30%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.11
|
17.00
|
115,150
|
|
|
12/18/2017
|
0.00 / 0.00%
|
17.65
|
17.75
|
17.15
|
17.40
|
17.53
|
17.40
|
68,300
|
|
|
12/15/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.85
|
17.40
|
17.10
|
17.40
|
46,310
|
|
|
12/14/2017
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.40
|
17.40
|
16.89
|
17.40
|
204,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|