|
|
Closing price on 3/17/2017
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
143,350 |
| Split-adjusted Price |
13.25 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
-0.40 / -2.23%
|
17.90
|
18.10
|
17.50
|
17.50
|
17.70
|
13.25
|
143,350
|
|
|
3/16/2017
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.40
|
17.90
|
17.67
|
13.55
|
116,770
|
|
|
3/15/2017
|
-0.40 / -2.19%
|
18.00
|
18.30
|
17.20
|
17.90
|
17.75
|
13.55
|
81,970
|
|
|
3/14/2017
|
+0.25 / +1.39%
|
18.00
|
18.50
|
17.85
|
18.30
|
17.96
|
13.86
|
132,040
|
|
|
3/13/2017
|
-0.25 / -1.37%
|
18.40
|
18.55
|
18.00
|
18.05
|
18.17
|
13.67
|
130,300
|
|
|
3/10/2017
|
-0.30 / -1.61%
|
18.50
|
18.55
|
18.30
|
18.30
|
18.37
|
13.86
|
73,110
|
|
|
3/9/2017
|
-0.20 / -1.06%
|
19.25
|
19.30
|
18.15
|
18.60
|
18.73
|
14.08
|
270,980
|
|
|
3/8/2017
|
+0.10 / +0.53%
|
19.00
|
19.50
|
18.75
|
18.80
|
19.08
|
14.24
|
295,970
|
|
|
3/7/2017
|
+0.50 / +2.75%
|
17.90
|
18.90
|
17.90
|
18.70
|
18.57
|
14.16
|
253,810
|
|
|
3/6/2017
|
-0.15 / -0.82%
|
17.50
|
18.80
|
17.50
|
18.20
|
17.97
|
13.78
|
226,740
|
|
|
3/3/2017
|
-0.65 / -3.42%
|
17.70
|
19.00
|
17.70
|
18.35
|
18.36
|
13.90
|
133,680
|
|
|
3/2/2017
|
-0.60 / -3.06%
|
19.50
|
19.60
|
18.90
|
19.00
|
19.19
|
14.39
|
229,130
|
|
|
3/1/2017
|
+1.10 / +5.95%
|
19.75
|
19.75
|
18.85
|
19.60
|
19.43
|
14.84
|
500,780
|
|
|
2/28/2017
|
+1.20 / +6.94%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.34
|
14.01
|
1,513,393
|
|
|
2/27/2017
|
+0.60 / +3.59%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.27
|
13.10
|
264,950
|
|
|
2/24/2017
|
-0.80 / -4.57%
|
17.40
|
17.40
|
16.50
|
16.70
|
17.09
|
12.65
|
280,250
|
|
|
2/23/2017
|
+0.40 / +2.34%
|
17.70
|
17.85
|
17.20
|
17.50
|
17.51
|
13.25
|
677,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|