|
|
Closing price on 2/22/2017
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
151,550 |
| Split-adjusted Price |
12.95 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.99
|
12.95
|
151,550
|
|
|
2/21/2017
|
+0.30 / +1.80%
|
16.95
|
17.50
|
16.70
|
17.00
|
16.96
|
12.87
|
168,650
|
|
|
2/20/2017
|
+0.10 / +0.60%
|
16.85
|
16.85
|
16.40
|
16.70
|
16.57
|
12.65
|
123,270
|
|
|
2/17/2017
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.35
|
16.60
|
16.49
|
12.57
|
144,960
|
|
|
2/16/2017
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.50
|
16.57
|
12.49
|
60,460
|
|
|
2/15/2017
|
+0.05 / +0.30%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.30
|
12.49
|
61,530
|
|
|
2/14/2017
|
-0.35 / -2.08%
|
16.30
|
16.90
|
16.30
|
16.45
|
16.49
|
12.46
|
38,150
|
|
|
2/13/2017
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.40
|
16.80
|
16.78
|
12.72
|
83,670
|
|
|
2/10/2017
|
-0.60 / -3.39%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.25
|
12.95
|
83,710
|
|
|
2/9/2017
|
+0.70 / +4.12%
|
18.00
|
18.00
|
17.20
|
17.70
|
17.78
|
13.40
|
90,510
|
|
|
2/8/2017
|
+1.10 / +6.92%
|
16.50
|
17.00
|
15.90
|
17.00
|
16.81
|
12.87
|
132,510
|
|
|
2/7/2017
|
-1.00 / -5.92%
|
16.90
|
17.00
|
15.75
|
15.90
|
16.07
|
12.04
|
882,990
|
|
|
2/6/2017
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.00
|
16.90
|
16.62
|
12.80
|
65,640
|
|
|
2/3/2017
|
-0.20 / -1.18%
|
17.00
|
17.80
|
16.80
|
16.80
|
16.94
|
12.72
|
60,160
|
|
|
2/2/2017
|
-0.90 / -5.03%
|
17.00
|
18.00
|
16.70
|
17.00
|
16.98
|
12.87
|
248,070
|
|
|
1/25/2017
|
+0.60 / +3.47%
|
18.25
|
18.25
|
17.50
|
17.90
|
18.01
|
13.55
|
2,610
|
|
|
1/24/2017
|
-0.55 / -3.08%
|
17.75
|
18.00
|
17.30
|
17.30
|
17.61
|
13.10
|
87,410
|
|
|
1/23/2017
|
-0.45 / -2.46%
|
18.50
|
18.50
|
17.70
|
17.85
|
17.99
|
13.52
|
322,750
|
|
|
1/20/2017
|
+0.40 / +2.23%
|
18.00
|
18.30
|
17.90
|
18.30
|
17.98
|
13.86
|
131,170
|
|
|
1/19/2017
|
+0.05 / +0.28%
|
18.50
|
18.50
|
17.80
|
17.90
|
17.97
|
13.55
|
70,970
|
|
|
1/18/2017
|
-0.15 / -0.83%
|
17.80
|
18.00
|
17.80
|
17.85
|
17.89
|
13.52
|
73,130
|
|
|
1/17/2017
|
+0.10 / +0.56%
|
17.75
|
18.20
|
17.70
|
18.00
|
17.82
|
13.63
|
127,770
|
|
|
1/16/2017
|
-0.30 / -1.65%
|
18.50
|
18.50
|
17.70
|
17.90
|
17.92
|
13.55
|
146,180
|
|
|
1/13/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.10
|
18.20
|
18.20
|
13.78
|
31,540
|
|
|
1/12/2017
|
-0.50 / -2.67%
|
18.80
|
18.80
|
18.10
|
18.20
|
18.24
|
13.78
|
174,890
|
|
|
1/11/2017
|
-0.10 / -0.53%
|
18.85
|
18.85
|
18.40
|
18.70
|
18.49
|
14.16
|
80,310
|
|
|
1/10/2017
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.50
|
18.80
|
18.80
|
14.24
|
13,510
|
|
|
1/9/2017
|
+0.20 / +1.08%
|
19.00
|
19.30
|
17.80
|
18.80
|
18.67
|
14.24
|
229,900
|
|
|
1/6/2017
|
-0.50 / -2.62%
|
19.10
|
19.20
|
18.60
|
18.60
|
18.83
|
14.08
|
146,570
|
|
|
1/5/2017
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.00
|
19.10
|
19.14
|
14.46
|
396,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|