|
|
Closing price on 11/27/2015
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
1,100 |
| Split-adjusted Price |
5.15 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.15
|
1,100
|
|
|
11/26/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
5.15
|
11,000
|
|
|
11/25/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
5.07
|
11,010
|
|
|
11/24/2015
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.07
|
50
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
5.22
|
10,000
|
|
|
11/20/2015
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.87
|
5.22
|
44,510
|
|
|
11/19/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.30
|
1,438,850
|
|
|
11/18/2015
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.30
|
20
|
|
|
11/17/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.15
|
1,010
|
|
|
11/16/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.07
|
50
|
|
|
11/13/2015
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.71
|
5.15
|
6,110
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.07
|
410
|
|
|
11/11/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.07
|
30
|
|
|
11/10/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.15
|
20
|
|
|
11/9/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
5.15
|
1,060
|
|
|
11/6/2015
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.15
|
60
|
|
|
11/5/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
5.07
|
25,380
|
|
|
11/4/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
5.15
|
21,120
|
|
|
11/3/2015
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.89
|
5.15
|
16,540
|
|
|
11/2/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
5.30
|
5,010
|
|
|
10/30/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.89
|
5.30
|
9,580
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.98
|
5.30
|
6,020
|
|
|
10/28/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
5.30
|
530
|
|
|
10/27/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
5.30
|
10,010
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
5.30
|
13,040
|
|
|
10/23/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.30
|
10
|
|
|
10/22/2015
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
5.30
|
13,430
|
|
|
10/21/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.03
|
5.38
|
3,700
|
|
|
10/20/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
5.38
|
4,010
|
|
|
10/19/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
5.38
|
20
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|