|
|
Closing price on 12/22/2015
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
9,500 |
| Split-adjusted Price |
4.77 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.36
|
4.77
|
9,500
|
|
|
12/21/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.48
|
4.85
|
4,320
|
|
|
12/18/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.92
|
25,000
|
|
|
12/17/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.33
|
4.92
|
10,110
|
|
|
12/16/2015
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.41
|
4.92
|
12,480
|
|
|
12/15/2015
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
5.00
|
5,010
|
|
|
12/14/2015
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
5.07
|
10,000
|
|
|
12/11/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
5.00
|
8,030
|
|
|
12/10/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.00
|
4,000
|
|
|
12/9/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.00
|
0
|
|
|
12/8/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.00
|
10,000
|
|
|
12/7/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.07
|
106,000
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
5.15
|
10,010
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.15
|
30
|
|
|
12/2/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
5.15
|
8,010
|
|
|
12/1/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.07
|
7,000
|
|
|
11/30/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.15
|
0
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|