|
|
Closing price on 12/7/2017
|
|
| Open |
16.15 |
| High |
16.80 |
| Low |
15.85 |
| Volume |
515,552 |
| Split-adjusted Price |
16.65 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
+0.30 / +1.83%
|
16.15
|
16.80
|
15.85
|
16.65
|
16.22
|
16.65
|
515,552
|
|
|
12/6/2017
|
-0.30 / -1.80%
|
16.65
|
17.00
|
16.35
|
16.35
|
16.63
|
16.35
|
576,472
|
|
|
12/5/2017
|
-1.20 / -6.72%
|
17.60
|
17.70
|
16.65
|
16.65
|
17.26
|
16.65
|
475,442
|
|
|
12/4/2017
|
-0.55 / -2.99%
|
18.40
|
18.40
|
17.75
|
17.85
|
18.01
|
17.85
|
636,282
|
|
|
12/1/2017
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.00
|
18.40
|
18.49
|
18.40
|
737,542
|
|
|
11/30/2017
|
+0.40 / +2.22%
|
18.60
|
18.65
|
18.30
|
18.40
|
18.51
|
18.40
|
978,370
|
|
|
11/29/2017
|
+0.30 / +1.69%
|
17.70
|
18.30
|
17.70
|
18.00
|
18.03
|
18.00
|
1,437,550
|
|
|
11/28/2017
|
-1.00 / -5.35%
|
18.40
|
18.70
|
17.70
|
17.70
|
18.09
|
17.70
|
514,490
|
|
|
11/27/2017
|
+0.40 / +2.19%
|
18.00
|
18.75
|
17.90
|
18.70
|
18.42
|
18.70
|
769,940
|
|
|
11/24/2017
|
-0.85 / -4.44%
|
18.55
|
18.55
|
18.30
|
18.30
|
18.45
|
18.30
|
1,092,710
|
|
|
11/23/2017
|
+1.25 / +6.98%
|
17.90
|
19.15
|
17.70
|
19.15
|
18.03
|
19.15
|
381,400
|
|
|
11/22/2017
|
-0.50 / -2.72%
|
18.00
|
18.20
|
17.70
|
17.90
|
17.90
|
17.90
|
246,190
|
|
|
11/21/2017
|
-0.20 / -1.08%
|
18.40
|
18.50
|
18.00
|
18.40
|
18.18
|
18.40
|
222,780
|
|
|
11/20/2017
|
-0.70 / -3.63%
|
19.00
|
19.30
|
18.60
|
18.60
|
18.76
|
18.60
|
263,730
|
|
|
11/17/2017
|
-0.10 / -0.52%
|
19.20
|
19.60
|
19.00
|
19.30
|
19.21
|
19.30
|
242,380
|
|
|
11/16/2017
|
-0.50 / -2.51%
|
19.45
|
19.60
|
19.20
|
19.40
|
19.37
|
19.40
|
243,500
|
|
|
11/15/2017
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.30
|
19.90
|
19.56
|
19.90
|
251,290
|
|
|
11/14/2017
|
+0.05 / +0.25%
|
19.50
|
19.90
|
19.30
|
19.90
|
19.49
|
19.90
|
220,450
|
|
|
11/13/2017
|
-0.35 / -1.73%
|
20.20
|
20.20
|
19.50
|
19.85
|
19.83
|
19.85
|
250,530
|
|
|
11/10/2017
|
-0.20 / -0.98%
|
20.10
|
20.50
|
20.05
|
20.20
|
20.16
|
20.20
|
206,960
|
|
|
11/9/2017
|
-0.30 / -1.45%
|
20.50
|
20.70
|
20.10
|
20.40
|
20.34
|
20.40
|
262,070
|
|
|
11/8/2017
|
+0.20 / +0.98%
|
20.40
|
20.80
|
20.40
|
20.70
|
20.59
|
20.70
|
143,910
|
|
|
11/7/2017
|
-0.20 / -0.97%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.69
|
20.50
|
112,210
|
|
|
11/6/2017
|
+0.70 / +3.50%
|
20.50
|
20.70
|
19.85
|
20.70
|
20.22
|
20.70
|
246,840
|
|
|
11/3/2017
|
+0.40 / +2.04%
|
19.30
|
20.00
|
19.00
|
20.00
|
19.51
|
20.00
|
872,110
|
|
|
11/2/2017
|
-1.10 / -5.31%
|
20.30
|
20.70
|
19.60
|
19.60
|
20.37
|
19.60
|
743,840
|
|
|
11/1/2017
|
0.00 / 0.00%
|
20.60
|
21.10
|
20.60
|
20.70
|
20.88
|
20.70
|
688,100
|
|
|
10/31/2017
|
-1.00 / -4.61%
|
21.30
|
21.30
|
20.50
|
20.70
|
20.79
|
20.70
|
662,440
|
|
|
10/30/2017
|
-0.65 / -2.91%
|
22.15
|
22.40
|
21.10
|
21.70
|
21.85
|
21.70
|
832,680
|
|
|
10/27/2017
|
+0.70 / +3.23%
|
21.70
|
22.50
|
21.65
|
22.35
|
22.16
|
22.35
|
893,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|