|
|
Closing price on 12/5/2016
|
|
| Open |
19.30 |
| High |
19.85 |
| Low |
18.65 |
| Volume |
350,960 |
| Split-adjusted Price |
14.84 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
+0.35 / +1.82%
|
19.30
|
19.85
|
18.65
|
19.60
|
19.02
|
14.84
|
350,960
|
|
|
12/2/2016
|
+1.25 / +6.94%
|
19.00
|
19.25
|
18.40
|
19.25
|
18.99
|
14.58
|
3,442,390
|
|
|
12/1/2016
|
+0.75 / +4.35%
|
17.20
|
18.00
|
17.00
|
18.00
|
17.36
|
13.63
|
2,734,140
|
|
|
11/30/2016
|
-1.25 / -6.76%
|
18.20
|
18.20
|
17.25
|
17.25
|
17.56
|
13.06
|
439,360
|
|
|
11/29/2016
|
+0.40 / +2.21%
|
18.10
|
18.70
|
17.60
|
18.50
|
18.18
|
14.01
|
149,570
|
|
|
11/28/2016
|
+0.20 / +1.12%
|
18.20
|
18.20
|
17.30
|
18.10
|
17.57
|
13.71
|
67,850
|
|
|
11/25/2016
|
+1.10 / +6.55%
|
16.80
|
17.95
|
16.60
|
17.90
|
17.35
|
13.55
|
121,360
|
|
|
11/24/2016
|
+0.60 / +3.70%
|
16.20
|
16.90
|
16.20
|
16.80
|
16.69
|
12.72
|
80,580
|
|
|
11/23/2016
|
-0.20 / -1.22%
|
16.40
|
17.00
|
15.90
|
16.20
|
16.33
|
12.27
|
259,110
|
|
|
11/22/2016
|
-0.40 / -2.38%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.70
|
12.42
|
188,610
|
|
|
11/21/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.79
|
12.72
|
46,510
|
|
|
11/18/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.75
|
12.72
|
57,120
|
|
|
11/17/2016
|
+0.90 / +5.66%
|
16.85
|
17.00
|
16.10
|
16.80
|
16.82
|
12.72
|
180,310
|
|
|
11/16/2016
|
+1.00 / +6.71%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.45
|
12.04
|
197,560
|
|
|
11/15/2016
|
-0.60 / -3.87%
|
15.30
|
15.60
|
14.90
|
14.90
|
15.27
|
11.28
|
246,150
|
|
|
11/14/2016
|
-0.30 / -1.90%
|
15.90
|
16.15
|
15.50
|
15.50
|
15.65
|
11.74
|
116,990
|
|
|
11/11/2016
|
-0.35 / -2.17%
|
16.45
|
16.45
|
15.65
|
15.80
|
15.97
|
11.96
|
114,930
|
|
|
11/10/2016
|
+0.05 / +0.31%
|
16.50
|
17.10
|
16.10
|
16.15
|
16.63
|
12.23
|
251,860
|
|
|
11/9/2016
|
+1.05 / +6.98%
|
16.00
|
16.10
|
15.40
|
16.10
|
15.96
|
12.19
|
392,020
|
|
|
11/8/2016
|
+0.95 / +6.74%
|
14.95
|
15.05
|
14.50
|
15.05
|
14.86
|
11.40
|
81,240
|
|
|
11/7/2016
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.28
|
10.68
|
91,200
|
|
|
11/4/2016
|
-1.00 / -6.67%
|
14.30
|
16.00
|
14.00
|
14.00
|
14.25
|
10.60
|
47,580
|
|
|
11/3/2016
|
+0.90 / +6.38%
|
13.50
|
15.00
|
13.50
|
15.00
|
14.00
|
11.36
|
55,220
|
|
|
11/2/2016
|
-0.90 / -6.00%
|
14.20
|
15.00
|
14.00
|
14.10
|
14.27
|
10.68
|
177,220
|
|
|
11/1/2016
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.50
|
15.00
|
14.81
|
11.36
|
72,880
|
|
|
10/31/2016
|
+0.15 / +1.01%
|
15.80
|
15.80
|
14.50
|
15.00
|
15.20
|
11.36
|
42,040
|
|
|
10/28/2016
|
+0.95 / +6.83%
|
14.85
|
14.85
|
14.80
|
14.85
|
14.84
|
11.25
|
271,580
|
|
|
10/27/2016
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.89
|
10.53
|
234,550
|
|
|
10/26/2016
|
+0.85 / +7.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.84
|
120,960
|
|
|
10/25/2016
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
9.20
|
676,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|