|
|
Closing price on 10/31/2016
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
14.50 |
| Volume |
42,040 |
| Split-adjusted Price |
11.36 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
+0.15 / +1.01%
|
15.80
|
15.80
|
14.50
|
15.00
|
15.20
|
11.36
|
42,040
|
|
|
10/28/2016
|
+0.95 / +6.83%
|
14.85
|
14.85
|
14.80
|
14.85
|
14.84
|
11.25
|
271,580
|
|
|
10/27/2016
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.89
|
10.53
|
234,550
|
|
|
10/26/2016
|
+0.85 / +7.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.84
|
120,960
|
|
|
10/25/2016
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
9.20
|
676,100
|
|
|
10/24/2016
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.63
|
1,600,510
|
|
|
10/21/2016
|
+0.70 / +7.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.69
|
8.10
|
3,068,398
|
|
|
10/20/2016
|
+0.65 / +6.95%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.57
|
87,940
|
|
|
10/19/2016
|
-0.70 / -6.97%
|
10.75
|
10.75
|
9.35
|
9.35
|
10.52
|
7.08
|
208,660
|
|
|
10/18/2016
|
+0.65 / +6.91%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
7.61
|
15,000
|
|
|
10/17/2016
|
+0.30 / +3.30%
|
9.10
|
9.73
|
8.80
|
9.40
|
9.45
|
7.12
|
185,640
|
|
|
10/14/2016
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.19
|
6.89
|
36,310
|
|
|
10/13/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.17
|
6.97
|
15,160
|
|
|
10/12/2016
|
-0.10 / -1.08%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.19
|
6.97
|
57,700
|
|
|
10/11/2016
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.11
|
7.04
|
37,310
|
|
|
10/10/2016
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.94
|
6.74
|
7,270
|
|
|
10/7/2016
|
-0.60 / -6.38%
|
8.75
|
9.40
|
8.75
|
8.80
|
8.96
|
6.66
|
19,530
|
|
|
10/6/2016
|
-0.32 / -3.29%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.33
|
7.12
|
28,400
|
|
|
10/5/2016
|
+0.62 / +6.81%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
7.36
|
500
|
|
|
10/4/2016
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.21
|
6.89
|
61,110
|
|
|
10/3/2016
|
+0.50 / +5.75%
|
9.00
|
9.30
|
8.70
|
9.20
|
8.98
|
6.97
|
66,600
|
|
|
9/30/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.90
|
6.59
|
5,060
|
|
|
9/29/2016
|
-0.50 / -5.43%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
6.59
|
98,630
|
|
|
9/28/2016
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.97
|
40
|
|
|
9/27/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.90
|
6.59
|
4,960
|
|
|
9/26/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.59
|
10,000
|
|
|
9/23/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.59
|
0
|
|
|
9/22/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
6.59
|
12,500
|
|
|
9/21/2016
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.68
|
6.59
|
107,000
|
|
|
9/20/2016
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.66
|
10,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|