|
|
Closing price on 10/8/2018
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
529,450 |
| Split-adjusted Price |
23.80 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
-0.30 / -1.24%
|
23.90
|
24.00
|
23.50
|
23.80
|
23.77
|
23.80
|
529,450
|
|
|
10/5/2018
|
-0.30 / -1.23%
|
24.40
|
24.50
|
23.50
|
24.10
|
23.93
|
24.10
|
849,140
|
|
|
10/4/2018
|
+0.40 / +1.67%
|
23.90
|
24.40
|
23.80
|
24.40
|
24.08
|
24.40
|
533,450
|
|
|
10/3/2018
|
-0.20 / -0.83%
|
24.10
|
24.40
|
23.50
|
24.00
|
23.96
|
24.00
|
767,700
|
|
|
10/2/2018
|
-0.90 / -3.59%
|
25.00
|
25.10
|
24.20
|
24.20
|
24.56
|
24.20
|
1,267,960
|
|
|
10/1/2018
|
+0.15 / +0.60%
|
24.95
|
25.40
|
24.60
|
25.10
|
25.02
|
25.10
|
1,413,230
|
|
|
9/28/2018
|
+0.95 / +3.96%
|
24.00
|
25.20
|
24.00
|
24.95
|
24.74
|
24.95
|
1,106,960
|
|
|
9/27/2018
|
+1.50 / +6.67%
|
22.40
|
24.05
|
22.30
|
24.00
|
23.13
|
24.00
|
1,288,340
|
|
|
9/26/2018
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.50
|
22.50
|
22.60
|
22.50
|
492,290
|
|
|
9/25/2018
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.30
|
22.60
|
22.43
|
22.60
|
568,210
|
|
|
9/24/2018
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.60
|
22.60
|
22.73
|
22.60
|
485,030
|
|
|
9/21/2018
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.91
|
22.80
|
476,640
|
|
|
9/20/2018
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.40
|
23.00
|
22.63
|
23.00
|
601,000
|
|
|
9/19/2018
|
-0.10 / -0.44%
|
22.80
|
23.30
|
22.70
|
22.70
|
22.87
|
22.70
|
597,760
|
|
|
9/18/2018
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.70
|
22.80
|
368,210
|
|
|
9/17/2018
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.50
|
22.80
|
22.68
|
22.80
|
314,800
|
|
|
9/14/2018
|
-0.20 / -0.87%
|
22.90
|
23.10
|
22.60
|
22.70
|
22.81
|
22.70
|
671,080
|
|
|
9/13/2018
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.90
|
22.90
|
23.05
|
22.90
|
608,760
|
|
|
9/12/2018
|
-0.60 / -2.54%
|
23.60
|
23.80
|
23.00
|
23.00
|
23.47
|
23.00
|
593,740
|
|
|
9/11/2018
|
+0.70 / +3.06%
|
22.90
|
23.60
|
22.90
|
23.60
|
23.20
|
23.60
|
812,560
|
|
|
9/10/2018
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.80
|
22.90
|
22.91
|
22.90
|
332,110
|
|
|
9/7/2018
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.80
|
22.90
|
23.03
|
22.90
|
380,060
|
|
|
9/6/2018
|
-0.40 / -1.70%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.21
|
23.10
|
586,943
|
|
|
9/5/2018
|
-0.10 / -0.42%
|
23.50
|
23.50
|
22.90
|
23.50
|
23.10
|
23.50
|
950,280
|
|
|
9/4/2018
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.60
|
23.60
|
594,380
|
|
|
8/31/2018
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.75
|
24.00
|
23.99
|
24.00
|
598,650
|
|
|
8/30/2018
|
+1.10 / +4.78%
|
23.00
|
24.20
|
23.00
|
24.10
|
23.60
|
24.10
|
807,720
|
|
|
8/29/2018
|
+0.20 / +0.88%
|
22.90
|
23.20
|
22.50
|
23.00
|
22.79
|
23.00
|
712,000
|
|
|
8/28/2018
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.58
|
22.80
|
519,860
|
|
|
8/27/2018
|
-0.20 / -0.87%
|
22.90
|
23.10
|
22.70
|
22.70
|
22.81
|
22.70
|
439,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|