|
|
Closing price on 10/20/2017
|
|
| Open |
19.70 |
| High |
19.90 |
| Low |
19.40 |
| Volume |
622,840 |
| Split-adjusted Price |
19.90 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.40
|
19.90
|
19.62
|
19.90
|
622,840
|
|
|
10/19/2017
|
-0.20 / -1.01%
|
20.70
|
20.70
|
19.70
|
19.70
|
19.76
|
19.70
|
612,980
|
|
|
10/18/2017
|
-0.60 / -2.93%
|
20.40
|
20.50
|
19.70
|
19.90
|
20.11
|
19.90
|
649,700
|
|
|
10/17/2017
|
+0.20 / +0.99%
|
20.60
|
20.60
|
20.00
|
20.50
|
20.15
|
20.50
|
625,640
|
|
|
10/16/2017
|
+0.30 / +1.50%
|
20.00
|
21.30
|
20.00
|
20.30
|
20.29
|
20.30
|
106,900
|
|
|
10/13/2017
|
-1.50 / -6.98%
|
21.00
|
21.50
|
20.00
|
20.00
|
20.68
|
20.00
|
563,150
|
|
|
10/12/2017
|
-0.30 / -1.38%
|
22.20
|
22.40
|
21.50
|
21.50
|
21.88
|
21.50
|
617,640
|
|
|
10/11/2017
|
+0.95 / +4.56%
|
20.85
|
21.80
|
20.10
|
21.80
|
21.03
|
21.80
|
553,250
|
|
|
10/10/2017
|
+1.35 / +6.92%
|
20.00
|
20.85
|
19.00
|
20.85
|
20.44
|
20.85
|
715,940
|
|
|
10/9/2017
|
+0.30 / +1.56%
|
19.90
|
19.90
|
18.50
|
19.50
|
18.97
|
19.50
|
328,360
|
|
|
10/6/2017
|
-0.30 / -1.54%
|
19.00
|
19.40
|
18.90
|
19.20
|
19.07
|
19.20
|
137,640
|
|
|
10/5/2017
|
-0.20 / -1.02%
|
19.70
|
20.00
|
19.50
|
19.50
|
19.64
|
19.50
|
64,390
|
|
|
10/4/2017
|
-1.15 / -5.52%
|
20.15
|
20.90
|
19.70
|
19.70
|
20.32
|
19.70
|
170,360
|
|
|
10/3/2017
|
-0.25 / -1.18%
|
21.00
|
21.00
|
20.00
|
20.85
|
20.46
|
20.85
|
127,190
|
|
|
10/2/2017
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.90
|
21.10
|
21.09
|
21.10
|
107,640
|
|
|
9/29/2017
|
-0.10 / -0.47%
|
21.00
|
21.50
|
20.50
|
21.30
|
21.01
|
21.30
|
60,410
|
|
|
9/28/2017
|
+0.40 / +1.90%
|
21.00
|
22.00
|
20.00
|
21.40
|
20.86
|
21.40
|
114,570
|
|
|
9/27/2017
|
-1.00 / -4.55%
|
21.70
|
21.90
|
21.00
|
21.00
|
21.56
|
21.00
|
88,070
|
|
|
9/26/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.91
|
22.00
|
139,940
|
|
|
9/25/2017
|
-0.50 / -2.22%
|
22.10
|
22.90
|
22.00
|
22.00
|
22.40
|
22.00
|
80,170
|
|
|
9/22/2017
|
-0.30 / -1.32%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.71
|
22.50
|
70,640
|
|
|
9/21/2017
|
-0.50 / -2.15%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.85
|
22.80
|
91,900
|
|
|
9/20/2017
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.00
|
23.30
|
23.05
|
23.30
|
118,380
|
|
|
9/19/2017
|
-0.40 / -1.68%
|
23.80
|
23.90
|
23.00
|
23.40
|
23.47
|
23.40
|
83,750
|
|
|
9/18/2017
|
+0.20 / +0.85%
|
23.50
|
23.90
|
23.50
|
23.80
|
23.62
|
23.80
|
75,010
|
|
|
9/15/2017
|
+0.50 / +2.16%
|
22.50
|
24.10
|
22.50
|
23.60
|
23.33
|
23.60
|
186,830
|
|
|
9/14/2017
|
-0.10 / -0.43%
|
24.50
|
24.50
|
22.00
|
23.10
|
23.26
|
23.10
|
172,010
|
|
|
9/13/2017
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
93,900
|
|
|
9/12/2017
|
-5.10 / -19.03%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
39,270
|
|
|
9/11/2017
|
-0.05 / -0.19%
|
27.40
|
27.40
|
26.40
|
26.80
|
26.91
|
20.29
|
359,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|