|
|
Closing price on 1/5/2017
|
|
| Open |
19.10 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
396,930 |
| Split-adjusted Price |
14.46 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.00
|
19.10
|
19.14
|
14.46
|
396,930
|
|
|
1/4/2017
|
+0.60 / +3.24%
|
18.80
|
19.20
|
18.50
|
19.10
|
18.88
|
14.46
|
751,590
|
|
|
1/3/2017
|
+0.50 / +2.78%
|
18.80
|
18.80
|
18.20
|
18.50
|
18.48
|
14.01
|
277,990
|
|
|
12/30/2016
|
-0.30 / -1.64%
|
18.30
|
18.70
|
18.00
|
18.00
|
18.29
|
13.63
|
201,750
|
|
|
12/29/2016
|
+0.20 / +1.10%
|
17.90
|
18.40
|
17.50
|
18.30
|
17.99
|
13.86
|
1,130,448
|
|
|
12/28/2016
|
0.00 / 0.00%
|
18.30
|
18.40
|
17.50
|
18.10
|
17.80
|
13.71
|
846,770
|
|
|
12/27/2016
|
+0.20 / +1.12%
|
17.80
|
18.60
|
17.50
|
18.10
|
18.03
|
13.71
|
409,980
|
|
|
12/26/2016
|
-1.10 / -5.79%
|
18.00
|
18.85
|
17.90
|
17.90
|
18.03
|
13.55
|
33,840
|
|
|
12/23/2016
|
+1.10 / +6.15%
|
17.90
|
19.00
|
17.30
|
19.00
|
18.10
|
14.39
|
850,630
|
|
|
12/22/2016
|
-1.30 / -6.77%
|
18.40
|
19.30
|
17.90
|
17.90
|
18.14
|
13.55
|
243,670
|
|
|
12/21/2016
|
+0.80 / +4.35%
|
18.40
|
19.20
|
17.70
|
19.20
|
18.09
|
14.54
|
236,480
|
|
|
12/20/2016
|
-0.20 / -1.08%
|
17.50
|
18.60
|
17.50
|
18.40
|
18.25
|
13.93
|
66,360
|
|
|
12/19/2016
|
-1.20 / -6.06%
|
19.25
|
19.40
|
18.55
|
18.60
|
18.85
|
14.08
|
191,640
|
|
|
12/16/2016
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.00
|
19.80
|
19.52
|
14.99
|
111,980
|
|
|
12/15/2016
|
+1.30 / +6.99%
|
18.90
|
19.90
|
18.80
|
19.90
|
19.73
|
15.07
|
394,370
|
|
|
12/14/2016
|
+1.20 / +6.90%
|
17.30
|
18.60
|
17.30
|
18.60
|
18.24
|
14.08
|
130,010
|
|
|
12/13/2016
|
-1.05 / -5.69%
|
18.45
|
18.60
|
17.30
|
17.40
|
17.85
|
13.18
|
421,840
|
|
|
12/12/2016
|
-0.70 / -3.66%
|
19.00
|
19.40
|
18.35
|
18.45
|
18.63
|
13.97
|
141,140
|
|
|
12/9/2016
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.15
|
19.15
|
19.35
|
14.50
|
351,560
|
|
|
12/8/2016
|
+0.25 / +1.32%
|
18.60
|
19.50
|
18.50
|
19.15
|
19.19
|
14.50
|
197,350
|
|
|
12/7/2016
|
-0.50 / -2.58%
|
19.00
|
19.40
|
18.80
|
18.90
|
19.05
|
14.31
|
94,840
|
|
|
12/6/2016
|
-0.20 / -1.02%
|
20.50
|
20.50
|
19.10
|
19.40
|
19.47
|
14.69
|
104,310
|
|
|
12/5/2016
|
+0.35 / +1.82%
|
19.30
|
19.85
|
18.65
|
19.60
|
19.02
|
14.84
|
350,960
|
|
|
12/2/2016
|
+1.25 / +6.94%
|
19.00
|
19.25
|
18.40
|
19.25
|
18.99
|
14.58
|
3,442,390
|
|
|
12/1/2016
|
+0.75 / +4.35%
|
17.20
|
18.00
|
17.00
|
18.00
|
17.36
|
13.63
|
2,734,140
|
|
|
11/30/2016
|
-1.25 / -6.76%
|
18.20
|
18.20
|
17.25
|
17.25
|
17.56
|
13.06
|
439,360
|
|
|
11/29/2016
|
+0.40 / +2.21%
|
18.10
|
18.70
|
17.60
|
18.50
|
18.18
|
14.01
|
149,570
|
|
|
11/28/2016
|
+0.20 / +1.12%
|
18.20
|
18.20
|
17.30
|
18.10
|
17.57
|
13.71
|
67,850
|
|
|
11/25/2016
|
+1.10 / +6.55%
|
16.80
|
17.95
|
16.60
|
17.90
|
17.35
|
13.55
|
121,360
|
|
|
11/24/2016
|
+0.60 / +3.70%
|
16.20
|
16.90
|
16.20
|
16.80
|
16.69
|
12.72
|
80,580
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
509,000
|
6.70
|
-2.90%
|
|
|
|
AGG
|
748,000
|
20.45
|
-2.39%
|
|
|
|
API
|
745,700
|
9.80
|
-3.92%
|
|
|
|
ASM
|
1,948,000
|
8.80
|
-2.55%
|
|
|
|
BCR
|
5,789,000
|
2.00
|
-4.76%
|
|
|
|
BII
|
1,010,500
|
0.90
|
0.00%
|
|
|
|
BVL
|
11,500
|
20.40
|
-1.45%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
100
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 12:15:03 PM
|
|
|
|
|