|
|
Closing price on 4/19/2017
|
|
| Open |
22.30 |
| High |
22.85 |
| Low |
21.50 |
| Volume |
473,910 |
| Split-adjusted Price |
17.30 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
+1.45 / +6.78%
|
22.30
|
22.85
|
21.50
|
22.85
|
22.33
|
17.30
|
473,910
|
|
|
4/18/2017
|
+1.40 / +7.00%
|
20.00
|
21.40
|
19.20
|
21.40
|
20.58
|
16.21
|
256,090
|
|
|
4/17/2017
|
-0.90 / -4.31%
|
21.30
|
21.30
|
20.00
|
20.00
|
20.65
|
15.14
|
207,460
|
|
|
4/14/2017
|
+0.95 / +4.76%
|
20.90
|
21.30
|
20.20
|
20.90
|
20.94
|
15.83
|
628,290
|
|
|
4/13/2017
|
+1.30 / +6.97%
|
18.65
|
19.95
|
18.65
|
19.95
|
19.48
|
15.11
|
420,770
|
|
|
4/12/2017
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.65
|
18.65
|
18.67
|
14.12
|
101,330
|
|
|
4/11/2017
|
+0.30 / +1.63%
|
17.95
|
18.65
|
17.95
|
18.65
|
18.51
|
14.12
|
198,270
|
|
|
4/10/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.35
|
18.20
|
13.90
|
174,240
|
|
|
4/7/2017
|
+0.05 / +0.27%
|
18.05
|
18.65
|
18.05
|
18.35
|
18.36
|
13.90
|
62,740
|
|
|
4/5/2017
|
+0.30 / +1.67%
|
17.70
|
18.60
|
17.70
|
18.30
|
18.36
|
13.86
|
126,930
|
|
|
4/4/2017
|
+0.10 / +0.56%
|
18.20
|
18.20
|
17.60
|
18.00
|
17.78
|
13.63
|
71,260
|
|
|
4/3/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.70
|
17.90
|
17.92
|
13.55
|
68,530
|
|
|
3/31/2017
|
-0.25 / -1.38%
|
18.60
|
18.85
|
17.65
|
17.90
|
18.18
|
13.55
|
91,850
|
|
|
3/30/2017
|
+1.15 / +6.76%
|
17.50
|
18.15
|
17.05
|
18.15
|
17.96
|
13.74
|
226,250
|
|
|
3/29/2017
|
-0.20 / -1.16%
|
17.75
|
17.80
|
17.00
|
17.00
|
17.44
|
12.87
|
42,020
|
|
|
3/28/2017
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
17.20
|
17.53
|
13.02
|
26,810
|
|
|
3/27/2017
|
+0.20 / +1.18%
|
16.85
|
17.20
|
16.85
|
17.20
|
16.97
|
13.02
|
19,030
|
|
|
3/24/2017
|
-0.30 / -1.73%
|
16.95
|
17.80
|
16.75
|
17.00
|
17.06
|
12.87
|
101,040
|
|
|
3/23/2017
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.00
|
17.30
|
17.16
|
13.10
|
106,860
|
|
|
3/22/2017
|
-0.60 / -3.35%
|
17.50
|
17.80
|
17.30
|
17.30
|
17.53
|
13.10
|
104,210
|
|
|
3/21/2017
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.75
|
13.55
|
43,090
|
|
|
3/20/2017
|
+0.50 / +2.86%
|
18.35
|
18.35
|
17.60
|
18.00
|
17.83
|
13.63
|
120,110
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|