|
|
Closing price on 1/8/2015
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
23,830 |
| Split-adjusted Price |
4.85 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2015
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.85
|
23,830
|
|
|
1/7/2015
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.00
|
50,730
|
|
|
1/6/2015
|
-0.10 / -1.52%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
4.92
|
46,260
|
|
|
1/5/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
5.00
|
131,380
|
|
|
12/31/2014
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
5.07
|
134,360
|
|
|
12/30/2014
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
5.07
|
100,680
|
|
|
12/29/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
4.85
|
141,160
|
|
|
12/26/2014
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
4.92
|
2,595,880
|
|
|
12/25/2014
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
4.85
|
129,340
|
|
|
12/24/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.00
|
112,570
|
|
|
12/23/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.92
|
52,930
|
|
|
12/22/2014
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
4.85
|
44,120
|
|
|
12/19/2014
|
-0.30 / -4.62%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
4.69
|
107,950
|
|
|
12/18/2014
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.92
|
52,120
|
|
|
12/17/2014
|
-0.30 / -4.62%
|
6.50
|
6.60
|
6.10
|
6.20
|
6.20
|
4.69
|
448,070
|
|
|
12/16/2014
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
4.92
|
190,510
|
|
|
12/15/2014
|
-0.10 / -1.45%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
5.15
|
80,500
|
|
|
12/12/2014
|
+0.30 / +4.55%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.90
|
5.22
|
612,950
|
|
|
12/11/2014
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
5.00
|
198,690
|
|
|
12/10/2014
|
+0.30 / +4.69%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
5.07
|
162,280
|
|
|
12/9/2014
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
4.85
|
295,590
|
|
|
12/8/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
5.15
|
111,750
|
|
|
12/5/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.15
|
158,270
|
|
|
12/4/2014
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
5.07
|
231,530
|
|
|
12/3/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.15
|
89,850
|
|
|
12/2/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.15
|
280,790
|
|
|
12/1/2014
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
5.07
|
207,150
|
|
|
11/28/2014
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
5.22
|
610,160
|
|
|
11/27/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
5.00
|
363,060
|
|
|
11/26/2014
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
4.69
|
170,720
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|