|
|
Closing price on 2/26/2019
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
293,720 |
| Split-adjusted Price |
17.40 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2019
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.00
|
17.40
|
17.23
|
17.40
|
293,720
|
|
|
2/25/2019
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.40
|
17.60
|
1,103,310
|
|
|
2/22/2019
|
+0.20 / +1.17%
|
17.00
|
17.30
|
16.75
|
17.30
|
16.91
|
17.30
|
466,120
|
|
|
2/21/2019
|
-0.50 / -2.84%
|
17.60
|
17.70
|
17.00
|
17.10
|
17.23
|
17.10
|
768,300
|
|
|
2/20/2019
|
-0.40 / -2.22%
|
17.80
|
17.90
|
17.45
|
17.60
|
17.64
|
17.60
|
890,130
|
|
|
2/19/2019
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.95
|
18.00
|
18.12
|
18.00
|
556,240
|
|
|
2/18/2019
|
+0.35 / +1.93%
|
18.30
|
18.70
|
18.15
|
18.50
|
18.34
|
18.50
|
1,062,980
|
|
|
2/15/2019
|
+1.15 / +6.76%
|
17.00
|
18.15
|
16.80
|
18.15
|
17.56
|
18.15
|
2,682,390
|
|
|
2/14/2019
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.30
|
17.00
|
16.53
|
17.00
|
725,790
|
|
|
2/13/2019
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.66
|
16.80
|
371,860
|
|
|
2/12/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.92
|
17.00
|
399,580
|
|
|
2/11/2019
|
-0.10 / -0.58%
|
17.00
|
17.15
|
16.90
|
17.00
|
16.98
|
17.00
|
263,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|