|
|
Closing price on 3/28/2019
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.45 |
| Volume |
224,840 |
| Split-adjusted Price |
16.80 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
+0.15 / +0.90%
|
16.60
|
16.80
|
16.45
|
16.80
|
16.63
|
16.80
|
224,840
|
|
|
3/27/2019
|
+0.20 / +1.22%
|
16.40
|
16.75
|
16.35
|
16.65
|
16.53
|
16.65
|
1,742,170
|
|
|
3/26/2019
|
+0.05 / +0.30%
|
16.40
|
16.50
|
15.70
|
16.45
|
16.08
|
16.45
|
1,155,090
|
|
|
3/25/2019
|
-0.45 / -2.67%
|
16.70
|
16.70
|
15.70
|
16.40
|
16.25
|
16.40
|
425,020
|
|
|
3/22/2019
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.60
|
16.85
|
16.75
|
16.85
|
408,430
|
|
|
3/21/2019
|
-0.45 / -2.60%
|
17.20
|
17.30
|
16.85
|
16.85
|
17.07
|
16.85
|
374,730
|
|
|
3/20/2019
|
-0.10 / -0.57%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.09
|
17.30
|
373,370
|
|
|
3/19/2019
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.57
|
17.40
|
595,570
|
|
|
3/18/2019
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.78
|
17.90
|
819,910
|
|
|
3/15/2019
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.81
|
17.80
|
425,010
|
|
|
3/14/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.75
|
17.90
|
17.88
|
17.90
|
464,920
|
|
|
3/13/2019
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.70
|
18.00
|
17.85
|
18.00
|
866,100
|
|
|
3/12/2019
|
+0.30 / +1.70%
|
17.80
|
18.10
|
17.70
|
17.90
|
17.85
|
17.90
|
685,640
|
|
|
3/11/2019
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.69
|
17.60
|
439,180
|
|
|
3/8/2019
|
-0.50 / -2.70%
|
18.40
|
18.40
|
17.80
|
18.00
|
18.07
|
18.00
|
346,510
|
|
|
3/7/2019
|
+0.10 / +0.54%
|
18.40
|
19.00
|
18.30
|
18.50
|
18.70
|
18.50
|
1,037,550
|
|
|
3/6/2019
|
+0.80 / +4.55%
|
17.50
|
18.40
|
17.30
|
18.40
|
17.71
|
18.40
|
4,861,080
|
|
|
3/5/2019
|
-0.35 / -1.95%
|
17.90
|
17.90
|
17.45
|
17.60
|
17.60
|
17.60
|
1,572,280
|
|
|
3/4/2019
|
+0.65 / +3.76%
|
17.40
|
17.95
|
17.05
|
17.95
|
17.46
|
17.95
|
914,270
|
|
|
3/1/2019
|
+0.25 / +1.47%
|
16.80
|
17.50
|
16.60
|
17.30
|
17.02
|
17.30
|
534,700
|
|
|
2/28/2019
|
-0.25 / -1.45%
|
17.20
|
17.30
|
16.85
|
17.05
|
16.99
|
17.05
|
407,040
|
|
|
2/27/2019
|
-0.10 / -0.57%
|
17.30
|
17.30
|
16.75
|
17.30
|
17.04
|
17.30
|
695,620
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|