|
|
Closing price on 3/5/2018
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
20.10 |
| Volume |
826,890 |
| Split-adjusted Price |
20.10 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-1.40 / -6.51%
|
21.50
|
21.80
|
20.10
|
20.10
|
21.38
|
20.10
|
826,890
|
|
|
3/2/2018
|
+0.40 / +1.90%
|
21.10
|
21.50
|
20.80
|
21.50
|
21.08
|
21.50
|
531,500
|
|
|
3/1/2018
|
-0.15 / -0.71%
|
21.25
|
21.50
|
20.85
|
21.10
|
21.06
|
21.10
|
643,430
|
|
|
2/28/2018
|
+0.25 / +1.19%
|
20.80
|
21.60
|
20.55
|
21.25
|
21.15
|
21.25
|
787,270
|
|
|
2/27/2018
|
-0.60 / -2.78%
|
21.50
|
21.70
|
20.90
|
21.00
|
21.25
|
21.00
|
578,520
|
|
|
2/26/2018
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.40
|
21.60
|
21.71
|
21.60
|
711,610
|
|
|
2/23/2018
|
+0.40 / +1.88%
|
21.40
|
21.90
|
21.30
|
21.70
|
21.56
|
21.70
|
619,900
|
|
|
2/22/2018
|
-0.50 / -2.29%
|
21.70
|
21.80
|
20.80
|
21.30
|
21.38
|
21.30
|
590,070
|
|
|
2/21/2018
|
+1.35 / +6.60%
|
20.45
|
21.85
|
20.45
|
21.80
|
21.13
|
21.80
|
594,530
|
|
|
2/13/2018
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.80
|
20.45
|
20.09
|
20.45
|
443,960
|
|
|
2/12/2018
|
+1.25 / +6.76%
|
18.50
|
19.75
|
18.50
|
19.75
|
19.02
|
19.75
|
463,770
|
|
|
2/9/2018
|
-0.70 / -3.65%
|
18.50
|
18.90
|
18.20
|
18.50
|
18.49
|
18.50
|
407,070
|
|
|
2/8/2018
|
-0.40 / -2.04%
|
19.50
|
19.60
|
19.20
|
19.20
|
19.34
|
19.20
|
230,530
|
|
|
2/7/2018
|
+0.05 / +0.26%
|
19.90
|
20.20
|
19.50
|
19.60
|
19.80
|
19.60
|
539,610
|
|
|
2/6/2018
|
-1.45 / -6.90%
|
20.40
|
20.60
|
19.55
|
19.55
|
19.62
|
19.55
|
586,710
|
|
|
2/5/2018
|
-1.00 / -4.55%
|
21.60
|
21.60
|
20.70
|
21.00
|
21.07
|
21.00
|
466,580
|
|
|
2/2/2018
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.30
|
22.00
|
21.58
|
22.00
|
382,690
|
|
|
2/1/2018
|
-1.10 / -4.78%
|
23.00
|
23.00
|
21.90
|
21.90
|
22.33
|
21.90
|
510,820
|
|
|
1/31/2018
|
+0.55 / +2.45%
|
23.00
|
23.95
|
23.00
|
23.00
|
23.46
|
23.00
|
676,300
|
|
|
1/30/2018
|
+1.45 / +6.90%
|
21.00
|
22.45
|
21.00
|
22.45
|
22.13
|
22.45
|
787,360
|
|
|
1/29/2018
|
-0.20 / -0.94%
|
21.00
|
21.20
|
20.50
|
21.00
|
20.91
|
21.00
|
419,650
|
|
|
1/26/2018
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.80
|
21.20
|
21.01
|
21.20
|
1,822,550
|
|
|
1/25/2018
|
+0.30 / +1.43%
|
21.10
|
21.30
|
20.60
|
21.30
|
20.75
|
21.30
|
436,090
|
|
|
1/22/2018
|
-0.40 / -1.87%
|
21.10
|
21.40
|
21.00
|
21.00
|
21.22
|
21.00
|
574,710
|
|
|
1/19/2018
|
-0.20 / -0.93%
|
21.70
|
21.80
|
21.30
|
21.40
|
21.54
|
21.40
|
680,450
|
|
|
1/18/2018
|
+0.40 / +1.89%
|
21.00
|
21.60
|
20.90
|
21.60
|
21.21
|
21.60
|
417,880
|
|
|
1/17/2018
|
-0.25 / -1.17%
|
20.90
|
21.45
|
20.80
|
21.20
|
21.06
|
21.20
|
592,750
|
|
|
1/16/2018
|
-0.75 / -3.38%
|
22.20
|
22.20
|
21.35
|
21.45
|
21.55
|
21.45
|
701,220
|
|
|
1/15/2018
|
+1.30 / +6.22%
|
20.50
|
22.30
|
20.40
|
22.20
|
21.29
|
22.20
|
649,610
|
|
|
1/12/2018
|
+1.25 / +6.36%
|
20.40
|
21.00
|
20.30
|
20.90
|
20.78
|
20.90
|
3,487,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|