|
|
Closing price on 5/19/2017
|
|
| Open |
29.30 |
| High |
30.00 |
| Low |
28.00 |
| Volume |
928,410 |
| Split-adjusted Price |
22.19 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
0.00 / 0.00%
|
29.30
|
30.00
|
28.00
|
29.30
|
29.14
|
22.19
|
928,410
|
|
|
5/18/2017
|
-1.00 / -3.30%
|
29.60
|
31.00
|
29.30
|
29.30
|
29.89
|
22.19
|
962,040
|
|
|
5/17/2017
|
-0.70 / -2.26%
|
31.00
|
31.80
|
30.30
|
30.30
|
31.05
|
22.94
|
426,040
|
|
|
5/16/2017
|
+0.50 / +1.64%
|
30.40
|
32.35
|
30.40
|
31.00
|
31.64
|
23.47
|
604,390
|
|
|
5/15/2017
|
+1.00 / +3.39%
|
30.00
|
31.40
|
28.60
|
30.50
|
30.43
|
23.10
|
458,640
|
|
|
5/12/2017
|
+0.80 / +2.79%
|
28.70
|
29.50
|
28.00
|
29.50
|
28.72
|
22.34
|
338,540
|
|
|
5/11/2017
|
+0.35 / +1.23%
|
29.60
|
29.70
|
28.35
|
28.70
|
28.95
|
21.73
|
418,250
|
|
|
5/10/2017
|
+1.85 / +6.98%
|
27.90
|
28.35
|
27.00
|
28.35
|
28.18
|
21.47
|
372,680
|
|
|
5/9/2017
|
+1.70 / +6.85%
|
25.90
|
26.50
|
25.10
|
26.50
|
26.03
|
20.07
|
681,030
|
|
|
5/8/2017
|
+1.10 / +4.64%
|
23.40
|
25.35
|
23.05
|
24.80
|
24.57
|
18.78
|
449,630
|
|
|
5/5/2017
|
+0.55 / +2.38%
|
23.00
|
23.80
|
22.80
|
23.70
|
23.25
|
17.95
|
122,240
|
|
|
5/4/2017
|
+0.35 / +1.54%
|
22.80
|
23.50
|
22.80
|
23.15
|
23.21
|
17.53
|
188,750
|
|
|
5/3/2017
|
-0.60 / -2.56%
|
23.40
|
24.60
|
22.80
|
22.80
|
23.53
|
17.27
|
240,910
|
|
|
4/28/2017
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.80
|
23.40
|
23.26
|
17.72
|
168,090
|
|
|
4/27/2017
|
+0.90 / +4.00%
|
23.50
|
23.65
|
22.00
|
23.40
|
23.14
|
17.72
|
153,820
|
|
|
4/26/2017
|
+0.50 / +2.27%
|
21.20
|
23.00
|
21.20
|
22.50
|
22.64
|
17.04
|
416,330
|
|
|
4/25/2017
|
-0.90 / -3.93%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.51
|
16.66
|
193,520
|
|
|
4/24/2017
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.60
|
22.90
|
22.89
|
17.34
|
183,850
|
|
|
4/21/2017
|
+0.70 / +3.11%
|
22.30
|
23.70
|
22.25
|
23.20
|
23.00
|
17.57
|
388,390
|
|
|
4/20/2017
|
-0.35 / -1.53%
|
22.80
|
23.40
|
21.70
|
22.50
|
22.53
|
17.04
|
491,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|