|
|
Closing price on 11/11/2019
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
856,950 |
| Split-adjusted Price |
17.40 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2019
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.00
|
17.40
|
17.26
|
17.40
|
856,950
|
|
|
11/8/2019
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.10
|
17.30
|
17.32
|
17.30
|
562,610
|
|
|
11/7/2019
|
-0.25 / -1.42%
|
17.65
|
17.80
|
17.25
|
17.40
|
17.46
|
17.40
|
572,370
|
|
|
11/6/2019
|
0.00 / 0.00%
|
17.65
|
18.00
|
17.50
|
17.65
|
17.74
|
17.65
|
940,040
|
|
|
11/5/2019
|
+1.15 / +6.97%
|
16.50
|
17.65
|
16.30
|
17.65
|
17.08
|
17.65
|
1,398,170
|
|
|
11/4/2019
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.26
|
16.50
|
675,080
|
|
|
11/1/2019
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.50
|
16.10
|
15.89
|
16.10
|
656,190
|
|
|
10/31/2019
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.07
|
16.00
|
724,260
|
|
|
10/30/2019
|
-0.05 / -0.31%
|
16.20
|
16.30
|
15.80
|
16.30
|
16.05
|
16.30
|
481,020
|
|
|
10/29/2019
|
-0.05 / -0.30%
|
16.40
|
16.50
|
15.85
|
16.35
|
16.18
|
16.35
|
576,110
|
|
|
10/28/2019
|
+0.20 / +1.23%
|
15.90
|
16.40
|
15.80
|
16.40
|
16.05
|
16.40
|
570,200
|
|
|
10/25/2019
|
+0.15 / +0.93%
|
16.05
|
16.50
|
15.90
|
16.20
|
16.20
|
16.20
|
763,160
|
|
|
10/24/2019
|
+1.05 / +7.00%
|
15.00
|
16.05
|
14.90
|
16.05
|
15.71
|
16.05
|
1,051,020
|
|
|
10/23/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.75
|
15.00
|
14.85
|
15.00
|
396,490
|
|
|
10/22/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.75
|
15.00
|
14.89
|
15.00
|
847,240
|
|
|
10/21/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.90
|
15.00
|
490,250
|
|
|
10/18/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.01
|
15.00
|
414,390
|
|
|
10/17/2019
|
-0.20 / -1.32%
|
15.10
|
15.25
|
14.85
|
15.00
|
15.12
|
15.00
|
748,310
|
|
|
10/16/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.85
|
15.20
|
15.06
|
15.20
|
1,149,420
|
|
|
10/15/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.11
|
15.20
|
417,910
|
|
|
10/14/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.05
|
15.20
|
15.19
|
15.20
|
224,950
|
|
|
10/11/2019
|
+0.10 / +0.66%
|
15.30
|
15.40
|
14.95
|
15.30
|
15.17
|
15.30
|
1,474,940
|
|
|
10/10/2019
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
2,888,130
|
|
|
10/9/2019
|
-0.15 / -0.97%
|
15.40
|
15.40
|
15.05
|
15.25
|
15.19
|
15.25
|
269,570
|
|
|
10/8/2019
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.25
|
15.40
|
15.34
|
15.40
|
472,090
|
|
|
10/7/2019
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.46
|
15.60
|
223,840
|
|
|
10/4/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.45
|
15.60
|
15.52
|
15.60
|
94,000
|
|
|
10/3/2019
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.31
|
15.60
|
491,500
|
|
|
10/2/2019
|
-0.40 / -2.53%
|
15.70
|
15.80
|
15.40
|
15.40
|
15.54
|
15.40
|
962,000
|
|
|
10/1/2019
|
-0.05 / -0.32%
|
15.85
|
15.85
|
15.65
|
15.80
|
15.75
|
15.80
|
1,859,385
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|