|
|
Closing price on 4/16/2019
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
169,080 |
| Split-adjusted Price |
16.80 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2019
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.80
|
16.70
|
16.80
|
169,080
|
|
|
4/12/2019
|
-0.15 / -0.88%
|
16.90
|
16.95
|
16.60
|
16.80
|
16.77
|
16.80
|
188,870
|
|
|
4/11/2019
|
+0.45 / +2.73%
|
16.60
|
17.00
|
16.25
|
16.95
|
16.69
|
16.95
|
407,600
|
|
|
4/10/2019
|
-0.20 / -1.20%
|
16.40
|
16.50
|
16.25
|
16.50
|
16.37
|
16.50
|
364,230
|
|
|
4/9/2019
|
-0.25 / -1.47%
|
16.90
|
16.90
|
16.35
|
16.70
|
16.55
|
16.70
|
379,210
|
|
|
4/8/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.95
|
16.81
|
16.95
|
259,500
|
|
|
4/5/2019
|
-0.25 / -1.45%
|
17.10
|
17.20
|
16.95
|
16.95
|
17.07
|
16.95
|
172,670
|
|
|
4/4/2019
|
+0.40 / +2.38%
|
16.70
|
17.25
|
16.50
|
17.20
|
16.87
|
17.20
|
617,020
|
|
|
4/3/2019
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.60
|
16.80
|
16.76
|
16.80
|
209,710
|
|
|
4/2/2019
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.85
|
16.90
|
17.02
|
16.90
|
376,430
|
|
|
4/1/2019
|
+0.35 / +2.08%
|
16.85
|
17.60
|
16.85
|
17.20
|
17.20
|
17.20
|
1,035,060
|
|
|
3/29/2019
|
+0.05 / +0.30%
|
16.75
|
16.85
|
16.60
|
16.85
|
16.77
|
16.85
|
186,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|