|
Closing price on 11/5/2018
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
402,720 |
| Split-adjusted Price |
23.00 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
-0.40 / -1.71%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.06
|
23.00
|
402,720
|
|
|
11/2/2018
|
+0.15 / +0.65%
|
23.40
|
23.80
|
23.25
|
23.40
|
23.46
|
23.40
|
593,990
|
|
|
11/1/2018
|
-0.25 / -1.06%
|
23.50
|
23.60
|
23.20
|
23.25
|
23.35
|
23.25
|
896,500
|
|
|
10/31/2018
|
+0.60 / +2.62%
|
23.40
|
23.60
|
23.00
|
23.50
|
23.32
|
23.50
|
1,193,010
|
|
|
10/30/2018
|
+0.70 / +3.15%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.62
|
22.90
|
699,820
|
|
|
10/29/2018
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.00
|
22.20
|
22.20
|
22.20
|
263,620
|
|
|
10/26/2018
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.00
|
22.40
|
22.28
|
22.40
|
558,370
|
|
|
10/25/2018
|
+0.10 / +0.45%
|
21.80
|
22.40
|
21.50
|
22.40
|
22.00
|
22.40
|
316,580
|
|
|
10/24/2018
|
+0.20 / +0.90%
|
22.00
|
22.30
|
21.60
|
22.30
|
21.99
|
22.30
|
539,780
|
|
|
10/23/2018
|
+0.30 / +1.38%
|
21.55
|
22.10
|
21.00
|
22.10
|
21.46
|
22.10
|
605,030
|
|
|
10/22/2018
|
-0.40 / -1.80%
|
22.20
|
22.30
|
21.80
|
21.80
|
22.05
|
21.80
|
489,390
|
|
|
10/19/2018
|
-0.80 / -3.48%
|
22.80
|
22.80
|
22.20
|
22.20
|
22.45
|
22.20
|
461,670
|
|
|
10/18/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.73
|
23.00
|
681,510
|
|
|
10/17/2018
|
-0.20 / -0.86%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.25
|
23.00
|
548,050
|
|
|
10/16/2018
|
+0.70 / +3.11%
|
22.50
|
23.20
|
22.50
|
23.20
|
22.87
|
23.20
|
591,038
|
|
|
10/15/2018
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.30
|
22.50
|
22.56
|
22.50
|
382,680
|
|
|
10/12/2018
|
+0.80 / +3.65%
|
20.90
|
22.70
|
20.50
|
22.70
|
21.66
|
22.70
|
942,820
|
|
|
10/11/2018
|
-1.60 / -6.81%
|
23.00
|
23.00
|
21.90
|
21.90
|
22.14
|
21.90
|
473,380
|
|
|
10/10/2018
|
-0.40 / -1.67%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.70
|
23.50
|
455,430
|
|
|
10/9/2018
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.50
|
23.90
|
23.70
|
23.90
|
593,380
|
|
|
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
|
|
|