|
|
Closing price on 11/18/2016
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
57,120 |
| Split-adjusted Price |
12.72 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.75
|
12.72
|
57,120
|
|
|
11/17/2016
|
+0.90 / +5.66%
|
16.85
|
17.00
|
16.10
|
16.80
|
16.82
|
12.72
|
180,310
|
|
|
11/16/2016
|
+1.00 / +6.71%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.45
|
12.04
|
197,560
|
|
|
11/15/2016
|
-0.60 / -3.87%
|
15.30
|
15.60
|
14.90
|
14.90
|
15.27
|
11.28
|
246,150
|
|
|
11/14/2016
|
-0.30 / -1.90%
|
15.90
|
16.15
|
15.50
|
15.50
|
15.65
|
11.74
|
116,990
|
|
|
11/11/2016
|
-0.35 / -2.17%
|
16.45
|
16.45
|
15.65
|
15.80
|
15.97
|
11.96
|
114,930
|
|
|
11/10/2016
|
+0.05 / +0.31%
|
16.50
|
17.10
|
16.10
|
16.15
|
16.63
|
12.23
|
251,860
|
|
|
11/9/2016
|
+1.05 / +6.98%
|
16.00
|
16.10
|
15.40
|
16.10
|
15.96
|
12.19
|
392,020
|
|
|
11/8/2016
|
+0.95 / +6.74%
|
14.95
|
15.05
|
14.50
|
15.05
|
14.86
|
11.40
|
81,240
|
|
|
11/7/2016
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.28
|
10.68
|
91,200
|
|
|
11/4/2016
|
-1.00 / -6.67%
|
14.30
|
16.00
|
14.00
|
14.00
|
14.25
|
10.60
|
47,580
|
|
|
11/3/2016
|
+0.90 / +6.38%
|
13.50
|
15.00
|
13.50
|
15.00
|
14.00
|
11.36
|
55,220
|
|
|
11/2/2016
|
-0.90 / -6.00%
|
14.20
|
15.00
|
14.00
|
14.10
|
14.27
|
10.68
|
177,220
|
|
|
11/1/2016
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.50
|
15.00
|
14.81
|
11.36
|
72,880
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|