|
|
Closing price on 1/4/2019
|
|
| Open |
17.10 |
| High |
17.15 |
| Low |
16.20 |
| Volume |
978,290 |
| Split-adjusted Price |
17.00 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
-0.15 / -0.87%
|
17.10
|
17.15
|
16.20
|
17.00
|
16.79
|
17.00
|
978,290
|
|
|
1/3/2019
|
-1.25 / -6.79%
|
18.10
|
18.40
|
17.15
|
17.15
|
17.52
|
17.15
|
65,540
|
|
|
1/2/2019
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.30
|
18.40
|
53,110
|
|
|
12/28/2018
|
-0.70 / -3.70%
|
18.90
|
19.00
|
18.20
|
18.20
|
18.64
|
18.20
|
238,660
|
|
|
12/27/2018
|
+0.40 / +2.16%
|
18.90
|
19.00
|
18.60
|
18.90
|
18.78
|
18.90
|
541,630
|
|
|
12/26/2018
|
-0.70 / -3.65%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.68
|
18.50
|
1,071,650
|
|
|
12/25/2018
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.50
|
19.20
|
18.92
|
19.20
|
1,467,370
|
|
|
12/24/2018
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.20
|
19.30
|
19.31
|
19.30
|
142,910
|
|
|
12/21/2018
|
+0.10 / +0.52%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.12
|
19.40
|
233,820
|
|
|
12/20/2018
|
+0.30 / +1.58%
|
18.90
|
19.40
|
18.80
|
19.30
|
19.05
|
19.30
|
399,590
|
|
|
12/19/2018
|
-0.80 / -4.04%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.51
|
19.00
|
1,563,620
|
|
|
12/18/2018
|
-0.80 / -3.88%
|
20.40
|
20.40
|
19.70
|
19.80
|
20.00
|
19.80
|
454,870
|
|
|
12/17/2018
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.58
|
20.60
|
395,370
|
|
|
12/14/2018
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.93
|
20.80
|
324,050
|
|
|
12/13/2018
|
-0.10 / -0.47%
|
21.20
|
21.30
|
20.70
|
21.10
|
20.91
|
21.10
|
411,080
|
|
|
12/12/2018
|
+0.30 / +1.44%
|
20.90
|
21.20
|
20.50
|
21.20
|
20.76
|
21.20
|
579,180
|
|
|
12/11/2018
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.40
|
20.90
|
20.67
|
20.90
|
502,350
|
|
|
12/10/2018
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.60
|
21.00
|
20.87
|
21.00
|
460,250
|
|
|
12/7/2018
|
-0.10 / -0.47%
|
21.40
|
21.40
|
20.80
|
21.20
|
21.10
|
21.20
|
470,710
|
|
|
12/6/2018
|
+0.30 / +1.43%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.07
|
21.30
|
263,310
|
|
|
12/5/2018
|
-0.40 / -1.87%
|
21.10
|
21.40
|
20.90
|
21.00
|
21.10
|
21.00
|
465,050
|
|
|
12/4/2018
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.00
|
21.40
|
21.27
|
21.40
|
618,170
|
|
|
12/3/2018
|
-0.30 / -1.37%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.61
|
21.60
|
595,790
|
|
|
11/30/2018
|
+1.10 / +5.29%
|
20.80
|
21.90
|
20.70
|
21.90
|
21.28
|
21.90
|
562,390
|
|
|
11/29/2018
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.60
|
20.80
|
20.78
|
20.80
|
364,440
|
|
|
11/28/2018
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.89
|
20.80
|
361,020
|
|
|
11/27/2018
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.40
|
21.00
|
20.85
|
21.00
|
918,900
|
|
|
11/26/2018
|
-0.10 / -0.47%
|
21.10
|
21.60
|
21.00
|
21.00
|
21.27
|
21.00
|
572,080
|
|
|
11/23/2018
|
-0.90 / -4.09%
|
21.90
|
21.90
|
21.10
|
21.10
|
21.63
|
21.10
|
524,710
|
|
|
11/22/2018
|
-0.60 / -2.65%
|
22.70
|
22.80
|
22.00
|
22.00
|
22.54
|
22.00
|
662,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|