|
|
Closing price on 2/1/2019
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
122,170 |
| Split-adjusted Price |
17.10 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.04
|
17.10
|
122,170
|
|
|
1/31/2019
|
+0.45 / +2.69%
|
16.70
|
17.15
|
16.70
|
17.15
|
16.96
|
17.15
|
273,160
|
|
|
1/30/2019
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.72
|
16.70
|
202,370
|
|
|
1/29/2019
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.80
|
16.80
|
16.82
|
16.80
|
339,000
|
|
|
1/28/2019
|
-0.25 / -1.46%
|
17.20
|
17.20
|
16.60
|
16.90
|
16.90
|
16.90
|
350,450
|
|
|
1/25/2019
|
+0.40 / +2.39%
|
16.75
|
17.20
|
16.70
|
17.15
|
17.01
|
17.15
|
406,340
|
|
|
1/24/2019
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.60
|
16.75
|
16.71
|
16.75
|
146,360
|
|
|
1/23/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.74
|
16.80
|
242,060
|
|
|
1/22/2019
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
16.90
|
17.00
|
16.90
|
454,990
|
|
|
1/21/2019
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.55
|
16.90
|
391,620
|
|
|
1/18/2019
|
-0.10 / -0.60%
|
16.20
|
16.80
|
16.10
|
16.60
|
16.45
|
16.60
|
340,490
|
|
|
1/17/2019
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.20
|
16.70
|
16.44
|
16.70
|
449,470
|
|
|
1/16/2019
|
+0.50 / +3.11%
|
15.75
|
16.75
|
15.65
|
16.60
|
16.05
|
16.60
|
2,261,740
|
|
|
1/15/2019
|
-0.70 / -4.17%
|
16.70
|
16.70
|
15.65
|
16.10
|
15.86
|
16.10
|
1,175,090
|
|
|
1/14/2019
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.71
|
16.80
|
563,520
|
|
|
1/11/2019
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.85
|
17.00
|
102,850
|
|
|
1/10/2019
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.95
|
17.10
|
69,380
|
|
|
1/9/2019
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.94
|
17.10
|
318,560
|
|
|
1/8/2019
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.83
|
16.90
|
192,150
|
|
|
1/7/2019
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.70
|
17.00
|
16.94
|
17.00
|
369,320
|
|
|
1/4/2019
|
-0.15 / -0.87%
|
17.10
|
17.15
|
16.20
|
17.00
|
16.79
|
17.00
|
978,290
|
|
|
1/3/2019
|
-1.25 / -6.79%
|
18.10
|
18.40
|
17.15
|
17.15
|
17.52
|
17.15
|
65,540
|
|
|
1/2/2019
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.30
|
18.40
|
53,110
|
|
|
12/28/2018
|
-0.70 / -3.70%
|
18.90
|
19.00
|
18.20
|
18.20
|
18.64
|
18.20
|
238,660
|
|
|
12/27/2018
|
+0.40 / +2.16%
|
18.90
|
19.00
|
18.60
|
18.90
|
18.78
|
18.90
|
541,630
|
|
|
12/26/2018
|
-0.70 / -3.65%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.68
|
18.50
|
1,071,650
|
|
|
12/25/2018
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.50
|
19.20
|
18.92
|
19.20
|
1,467,370
|
|
|
12/24/2018
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.20
|
19.30
|
19.31
|
19.30
|
142,910
|
|
|
12/21/2018
|
+0.10 / +0.52%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.12
|
19.40
|
233,820
|
|
|
12/20/2018
|
+0.30 / +1.58%
|
18.90
|
19.40
|
18.80
|
19.30
|
19.05
|
19.30
|
399,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|