|
|
Closing price on 4/7/2015
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
9,000 |
| Split-adjusted Price |
4.92 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2015
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.44
|
4.92
|
9,000
|
|
|
4/6/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
4.85
|
20,490
|
|
|
4/3/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.85
|
10
|
|
|
4/2/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.85
|
10
|
|
|
4/1/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.26
|
4.92
|
46,000
|
|
|
3/31/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
4.77
|
33,020
|
|
|
3/30/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
4.85
|
21,650
|
|
|
3/27/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
4.92
|
13,320
|
|
|
3/26/2015
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
4.92
|
5,720
|
|
|
3/25/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.85
|
58,810
|
|
|
3/24/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.85
|
19,870
|
|
|
3/23/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
4.92
|
11,150
|
|
|
3/20/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
4.92
|
122,870
|
|
|
3/19/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.92
|
141,930
|
|
|
3/18/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.92
|
12,510
|
|
|
3/17/2015
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.92
|
12,020
|
|
|
3/16/2015
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.85
|
7,060
|
|
|
3/13/2015
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
5.00
|
64,950
|
|
|
3/12/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.92
|
120,500
|
|
|
3/11/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.92
|
67,470
|
|
|
3/10/2015
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
5.00
|
62,940
|
|
|
3/9/2015
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.92
|
60,210
|
|
|
3/6/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.85
|
65,000
|
|
|
3/5/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.85
|
73,060
|
|
|
3/4/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.92
|
166,400
|
|
|
3/3/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.92
|
57,460
|
|
|
3/2/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.92
|
33,540
|
|
|
2/27/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.92
|
53,610
|
|
|
2/26/2015
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.00
|
28,720
|
|
|
2/25/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
4.92
|
105,330
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|