|
|
Closing price on 5/22/2014
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.30 |
| Volume |
246,290 |
| Split-adjusted Price |
4.24 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.30
|
5.60
|
5.60
|
4.24
|
246,290
|
|
|
5/21/2014
|
+0.30 / +6.00%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
4.01
|
157,940
|
|
|
5/20/2014
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.80
|
5.00
|
5.00
|
3.79
|
62,810
|
|
|
5/19/2014
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
3.79
|
52,350
|
|
|
5/16/2014
|
+0.10 / +2.08%
|
4.70
|
5.00
|
4.60
|
4.90
|
4.90
|
3.71
|
147,730
|
|
|
5/15/2014
|
-0.30 / -5.88%
|
5.10
|
5.20
|
4.80
|
4.80
|
4.80
|
3.63
|
43,190
|
|
|
5/14/2014
|
+0.30 / +6.25%
|
4.50
|
5.10
|
4.50
|
5.10
|
5.10
|
3.86
|
202,360
|
|
|
5/13/2014
|
-0.30 / -5.88%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
3.63
|
95,120
|
|
|
5/12/2014
|
-0.30 / -5.56%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
3.86
|
3,680
|
|
|
5/9/2014
|
0.00 / 0.00%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
4.09
|
19,420
|
|
|
5/8/2014
|
-0.30 / -5.26%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
4.09
|
153,370
|
|
|
5/7/2014
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.40
|
5.70
|
5.70
|
4.32
|
1,490
|
|
|
5/6/2014
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
4.32
|
108,370
|
|
|
5/5/2014
|
-0.30 / -5.00%
|
6.10
|
6.10
|
5.60
|
5.70
|
5.70
|
4.32
|
48,910
|
|
|
4/29/2014
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
6.00
|
4.54
|
57,090
|
|
|
4/28/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
4.47
|
23,100
|
|
|
4/25/2014
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
4.54
|
6,720
|
|
|
4/24/2014
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
4.47
|
33,910
|
|
|
4/23/2014
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.80
|
6.00
|
6.00
|
4.54
|
57,250
|
|
|
4/22/2014
|
+0.20 / +3.33%
|
6.30
|
6.30
|
5.80
|
6.20
|
6.20
|
4.69
|
38,950
|
|
|
4/21/2014
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.00
|
4.54
|
109,540
|
|
|
4/18/2014
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
4.62
|
183,560
|
|
|
4/17/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.50
|
4.92
|
87,350
|
|
|
4/16/2014
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.50
|
4.92
|
418,070
|
|
|
4/15/2014
|
-0.40 / -5.56%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
5.15
|
227,460
|
|
|
4/14/2014
|
+0.20 / +2.86%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
5.45
|
118,920
|
|
|
4/11/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
5.30
|
80,700
|
|
|
4/10/2014
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
5.45
|
47,910
|
|
|
4/8/2014
|
+0.30 / +4.29%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.30
|
5.53
|
278,230
|
|
|
4/7/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
5.30
|
257,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|