|
|
Closing price on 12/5/2014
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
158,270 |
| Split-adjusted Price |
5.15 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.15
|
158,270
|
|
|
12/4/2014
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
5.07
|
231,530
|
|
|
12/3/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.15
|
89,850
|
|
|
12/2/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.15
|
280,790
|
|
|
12/1/2014
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
5.07
|
207,150
|
|
|
11/28/2014
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
5.22
|
610,160
|
|
|
11/27/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
5.00
|
363,060
|
|
|
11/26/2014
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
4.69
|
170,720
|
|
|
11/25/2014
|
-0.10 / -1.61%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.10
|
4.62
|
98,900
|
|
|
11/24/2014
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
4.69
|
77,620
|
|
|
11/21/2014
|
-0.20 / -3.08%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.30
|
4.77
|
279,760
|
|
|
11/20/2014
|
+0.20 / +3.17%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.50
|
4.92
|
744,520
|
|
|
11/19/2014
|
-0.40 / -5.97%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.77
|
455,340
|
|
|
11/18/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
5.07
|
227,130
|
|
|
11/17/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
5.07
|
393,390
|
|
|
11/14/2014
|
+0.10 / +1.61%
|
6.20
|
6.60
|
6.20
|
6.30
|
6.30
|
4.77
|
1,266,830
|
|
|
11/13/2014
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
4.69
|
513,560
|
|
|
11/12/2014
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
4.39
|
122,350
|
|
|
11/11/2014
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
4.16
|
40,250
|
|
|
11/10/2014
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
4.32
|
80,130
|
|
|
11/7/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
4.24
|
23,560
|
|
|
11/6/2014
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
4.24
|
83,180
|
|
|
11/5/2014
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
4.09
|
34,000
|
|
|
11/4/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
4.16
|
22,500
|
|
|
11/3/2014
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.50
|
5.50
|
4.16
|
42,140
|
|
|
10/31/2014
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
4.16
|
123,940
|
|
|
10/30/2014
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
4.24
|
17,310
|
|
|
10/29/2014
|
+0.20 / +3.77%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.50
|
4.16
|
84,960
|
|
|
10/28/2014
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
4.01
|
34,740
|
|
|
10/27/2014
|
-0.40 / -6.90%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
4.09
|
33,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|