|
|
Closing price on 11/4/2011
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
62,540 |
| Split-adjusted Price |
6.50 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2011
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
6.50
|
62,540
|
|
|
11/3/2011
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
6.23
|
42,700
|
|
|
11/2/2011
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
6.30
|
28,880
|
|
|
11/1/2011
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.00
|
6.16
|
20,670
|
|
|
10/31/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
6.37
|
6,240
|
|
|
10/28/2011
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
6.43
|
3,090
|
|
|
10/27/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
6.37
|
48,380
|
|
|
10/26/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
6.37
|
17,110
|
|
|
10/25/2011
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
6.37
|
20,900
|
|
|
10/24/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
6.30
|
58,060
|
|
|
10/21/2011
|
+0.20 / +2.22%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
6.30
|
10,080
|
|
|
10/20/2011
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.00
|
6.16
|
6,150
|
|
|
10/19/2011
|
-0.10 / -1.10%
|
9.40
|
9.40
|
8.80
|
9.00
|
9.00
|
6.16
|
2,130
|
|
|
10/18/2011
|
-0.20 / -2.15%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
6.23
|
14,250
|
|
|
10/17/2011
|
-0.20 / -2.11%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
6.37
|
16,260
|
|
|
10/14/2011
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
6.50
|
3,130
|
|
|
10/13/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
6.37
|
9,880
|
|
|
10/12/2011
|
-0.40 / -4.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
6.43
|
12,150
|
|
|
10/11/2011
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
6.71
|
11,710
|
|
|
10/10/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
6.64
|
4,000
|
|
|
10/7/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
6.64
|
57,570
|
|
|
10/6/2011
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.70
|
6.64
|
33,950
|
|
|
10/5/2011
|
+0.30 / +3.19%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.70
|
6.64
|
50,520
|
|
|
10/4/2011
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
6.43
|
101,470
|
|
|
10/3/2011
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
6.57
|
63,200
|
|
|
9/30/2011
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
6.64
|
84,550
|
|
|
9/29/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
6.78
|
90,130
|
|
|
9/28/2011
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
6.84
|
58,970
|
|
|
9/27/2011
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
6.71
|
49,330
|
|
|
9/26/2011
|
-0.10 / -1.02%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.70
|
6.64
|
22,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|