|
|
Closing price on 3/17/2014
|
|
| Open |
6.40 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
893,940 |
| Split-adjusted Price |
5.15 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
5.15
|
893,940
|
|
|
3/14/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
4.85
|
522,260
|
|
|
3/13/2014
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
4.77
|
197,230
|
|
|
3/12/2014
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
4.62
|
154,710
|
|
|
3/11/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
4.85
|
186,370
|
|
|
3/10/2014
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
4.85
|
165,270
|
|
|
3/7/2014
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
4.54
|
277,540
|
|
|
3/6/2014
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
4.32
|
105,400
|
|
|
3/5/2014
|
+0.10 / +1.79%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.70
|
4.32
|
35,800
|
|
|
3/4/2014
|
+0.10 / +1.82%
|
5.50
|
5.80
|
5.30
|
5.60
|
5.60
|
4.24
|
53,770
|
|
|
3/3/2014
|
-0.40 / -6.78%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.50
|
4.16
|
74,250
|
|
|
2/28/2014
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.90
|
4.47
|
12,110
|
|
|
2/27/2014
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
4.39
|
153,180
|
|
|
2/26/2014
|
+0.30 / +5.17%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
4.62
|
27,530
|
|
|
2/25/2014
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
4.39
|
131,540
|
|
|
2/24/2014
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.50
|
4.16
|
102,060
|
|
|
2/21/2014
|
-0.10 / -1.72%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
4.32
|
60,650
|
|
|
2/20/2014
|
-0.40 / -6.45%
|
6.00
|
6.30
|
5.80
|
5.80
|
5.80
|
4.39
|
169,130
|
|
|
2/19/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
4.69
|
83,030
|
|
|
2/18/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
5.80
|
6.20
|
6.20
|
4.69
|
301,200
|
|
|
2/17/2014
|
-0.40 / -6.06%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.20
|
4.69
|
193,990
|
|
|
2/14/2014
|
+0.30 / +4.76%
|
6.70
|
6.70
|
6.20
|
6.60
|
6.60
|
5.00
|
83,750
|
|
|
2/13/2014
|
+0.40 / +6.78%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.77
|
65,900
|
|
|
2/12/2014
|
+0.30 / +5.36%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.90
|
4.47
|
88,010
|
|
|
2/11/2014
|
+0.20 / +3.70%
|
5.20
|
5.70
|
5.20
|
5.60
|
5.60
|
4.24
|
68,390
|
|
|
2/10/2014
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
4.09
|
5,130
|
|
|
2/7/2014
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.50
|
5.50
|
4.16
|
12,140
|
|
|
2/6/2014
|
+0.10 / +1.85%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
4.16
|
3,010
|
|
|
1/27/2014
|
+0.30 / +5.88%
|
5.00
|
5.40
|
4.90
|
5.40
|
5.40
|
4.09
|
8,890
|
|
|
1/24/2014
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.86
|
392,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|