|
|
Closing price on 12/9/2019
|
|
| Open |
23.60 |
| High |
23.70 |
| Low |
23.50 |
| Volume |
535,410 |
| Split-adjusted Price |
23.70 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.50
|
23.70
|
23.60
|
23.70
|
535,410
|
|
|
12/6/2019
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.45
|
23.70
|
23.60
|
23.70
|
693,020
|
|
|
12/5/2019
|
+0.50 / +2.16%
|
23.30
|
23.70
|
23.10
|
23.70
|
23.32
|
23.70
|
835,760
|
|
|
12/4/2019
|
+0.20 / +0.87%
|
22.90
|
23.25
|
22.60
|
23.20
|
22.80
|
23.20
|
918,310
|
|
|
12/3/2019
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.80
|
23.00
|
23.02
|
23.00
|
1,128,930
|
|
|
12/2/2019
|
+0.20 / +0.87%
|
23.00
|
23.40
|
22.70
|
23.20
|
22.96
|
23.20
|
809,940
|
|
|
11/29/2019
|
+0.60 / +2.68%
|
22.30
|
23.00
|
21.10
|
23.00
|
22.02
|
23.00
|
2,461,220
|
|
|
11/28/2019
|
+0.10 / +0.45%
|
22.30
|
22.50
|
21.90
|
22.40
|
22.26
|
22.40
|
787,450
|
|
|
11/27/2019
|
+1.10 / +5.19%
|
21.20
|
22.40
|
20.90
|
22.30
|
21.78
|
22.30
|
1,030,010
|
|
|
11/26/2019
|
+1.00 / +4.95%
|
20.30
|
21.30
|
20.30
|
21.20
|
20.87
|
21.20
|
1,237,270
|
|
|
11/25/2019
|
+0.20 / +1.00%
|
19.90
|
20.60
|
19.90
|
20.20
|
20.21
|
20.20
|
1,607,210
|
|
|
11/22/2019
|
+0.85 / +4.44%
|
19.15
|
20.00
|
19.00
|
20.00
|
19.48
|
20.00
|
1,791,320
|
|
|
11/21/2019
|
+0.55 / +2.96%
|
18.70
|
19.15
|
18.30
|
19.15
|
18.76
|
19.15
|
1,139,940
|
|
|
11/20/2019
|
+0.10 / +0.54%
|
18.45
|
18.70
|
18.25
|
18.60
|
18.45
|
18.60
|
530,810
|
|
|
11/19/2019
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.35
|
18.50
|
18.45
|
18.50
|
571,540
|
|
|
11/18/2019
|
+0.75 / +4.20%
|
17.90
|
18.60
|
17.55
|
18.60
|
17.95
|
18.60
|
761,660
|
|
|
11/15/2019
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.50
|
17.85
|
17.73
|
17.85
|
1,742,450
|
|
|
11/14/2019
|
-0.15 / -0.84%
|
17.95
|
18.00
|
17.70
|
17.80
|
17.88
|
17.80
|
717,470
|
|
|
11/13/2019
|
+0.05 / +0.28%
|
17.90
|
18.10
|
17.65
|
17.95
|
17.87
|
17.95
|
1,508,670
|
|
|
11/12/2019
|
+0.50 / +2.87%
|
17.40
|
17.90
|
17.10
|
17.90
|
17.37
|
17.90
|
946,780
|
|
|
11/11/2019
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.00
|
17.40
|
17.26
|
17.40
|
856,950
|
|
|
11/8/2019
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.10
|
17.30
|
17.32
|
17.30
|
562,610
|
|
|
11/7/2019
|
-0.25 / -1.42%
|
17.65
|
17.80
|
17.25
|
17.40
|
17.46
|
17.40
|
572,370
|
|
|
11/6/2019
|
0.00 / 0.00%
|
17.65
|
18.00
|
17.50
|
17.65
|
17.74
|
17.65
|
940,040
|
|
|
11/5/2019
|
+1.15 / +6.97%
|
16.50
|
17.65
|
16.30
|
17.65
|
17.08
|
17.65
|
1,398,170
|
|
|
11/4/2019
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.26
|
16.50
|
675,080
|
|
|
11/1/2019
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.50
|
16.10
|
15.89
|
16.10
|
656,190
|
|
|
10/31/2019
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.07
|
16.00
|
724,260
|
|
|
10/30/2019
|
-0.05 / -0.31%
|
16.20
|
16.30
|
15.80
|
16.30
|
16.05
|
16.30
|
481,020
|
|
|
10/29/2019
|
-0.05 / -0.30%
|
16.40
|
16.50
|
15.85
|
16.35
|
16.18
|
16.35
|
576,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|