|
|
Closing price on 1/3/2018
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.05 |
| Volume |
178,730 |
| Split-adjusted Price |
17.05 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2017
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.52
|
16.60
|
260,460
|
|
|
12/12/2017
|
-0.60 / -3.47%
|
17.00
|
17.00
|
16.10
|
16.70
|
16.54
|
16.70
|
163,270
|
|
|
12/11/2017
|
-0.50 / -2.81%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.48
|
17.30
|
48,160
|
|
|
12/8/2017
|
+1.15 / +6.91%
|
16.90
|
17.80
|
16.90
|
17.80
|
17.64
|
17.80
|
231,180
|
|
|
12/7/2017
|
+0.30 / +1.83%
|
16.15
|
16.80
|
15.85
|
16.65
|
16.22
|
16.65
|
515,552
|
|
|
12/6/2017
|
-0.30 / -1.80%
|
16.65
|
17.00
|
16.35
|
16.35
|
16.63
|
16.35
|
576,472
|
|
|
12/5/2017
|
-1.20 / -6.72%
|
17.60
|
17.70
|
16.65
|
16.65
|
17.26
|
16.65
|
475,442
|
|
|
12/4/2017
|
-0.55 / -2.99%
|
18.40
|
18.40
|
17.75
|
17.85
|
18.01
|
17.85
|
636,282
|
|
|
12/1/2017
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.00
|
18.40
|
18.49
|
18.40
|
737,542
|
|
|
11/30/2017
|
+0.40 / +2.22%
|
18.60
|
18.65
|
18.30
|
18.40
|
18.51
|
18.40
|
978,370
|
|
|
11/29/2017
|
+0.30 / +1.69%
|
17.70
|
18.30
|
17.70
|
18.00
|
18.03
|
18.00
|
1,437,550
|
|
|
11/28/2017
|
-1.00 / -5.35%
|
18.40
|
18.70
|
17.70
|
17.70
|
18.09
|
17.70
|
514,490
|
|
|
11/27/2017
|
+0.40 / +2.19%
|
18.00
|
18.75
|
17.90
|
18.70
|
18.42
|
18.70
|
769,940
|
|
|
11/24/2017
|
-0.85 / -4.44%
|
18.55
|
18.55
|
18.30
|
18.30
|
18.45
|
18.30
|
1,092,710
|
|
|
11/23/2017
|
+1.25 / +6.98%
|
17.90
|
19.15
|
17.70
|
19.15
|
18.03
|
19.15
|
381,400
|
|
|
11/22/2017
|
-0.50 / -2.72%
|
18.00
|
18.20
|
17.70
|
17.90
|
17.90
|
17.90
|
246,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|