|
|
Closing price on 5/30/2019
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
49,340 |
| Split-adjusted Price |
16.80 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
16.80
|
49,340
|
|
|
5/29/2019
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.75
|
16.71
|
16.75
|
55,360
|
|
|
5/28/2019
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.75
|
16.68
|
16.75
|
64,340
|
|
|
5/27/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.71
|
16.80
|
449,600
|
|
|
5/24/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.55
|
16.90
|
16.77
|
16.90
|
111,290
|
|
|
5/23/2019
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.76
|
16.90
|
72,540
|
|
|
5/22/2019
|
-0.60 / -3.49%
|
17.00
|
17.10
|
16.60
|
16.60
|
16.82
|
16.60
|
156,980
|
|
|
5/21/2019
|
0.00 / 0.00%
|
17.35
|
17.35
|
16.90
|
17.20
|
17.07
|
17.20
|
108,590
|
|
|
5/20/2019
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.21
|
17.20
|
82,140
|
|
|
5/17/2019
|
+0.25 / +1.47%
|
16.90
|
17.30
|
16.90
|
17.25
|
17.19
|
17.25
|
119,230
|
|
|
5/16/2019
|
+0.20 / +1.19%
|
16.90
|
17.30
|
16.90
|
17.00
|
16.99
|
17.00
|
134,490
|
|
|
5/15/2019
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.82
|
16.80
|
72,120
|
|
|
5/14/2019
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
16.70
|
145,720
|
|
|
5/13/2019
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.76
|
16.90
|
74,170
|
|
|
5/10/2019
|
+0.15 / +0.90%
|
16.75
|
16.90
|
16.60
|
16.90
|
16.76
|
16.90
|
102,470
|
|
|
5/9/2019
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.60
|
16.75
|
16.71
|
16.75
|
187,690
|
|
|
5/8/2019
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.61
|
16.80
|
160,060
|
|
|
5/7/2019
|
+0.40 / +2.44%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.55
|
16.80
|
304,240
|
|
|
5/6/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.33
|
16.40
|
139,650
|
|
|
5/3/2019
|
-0.25 / -1.50%
|
16.65
|
16.70
|
16.40
|
16.40
|
16.52
|
16.40
|
151,710
|
|
|
5/2/2019
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.65
|
16.59
|
16.65
|
147,190
|
|
|
4/26/2019
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.55
|
16.60
|
16.55
|
121,500
|
|
|
4/25/2019
|
0.00 / 0.00%
|
16.75
|
16.80
|
16.50
|
16.75
|
16.69
|
16.75
|
211,430
|
|
|
4/24/2019
|
+0.15 / +0.90%
|
16.70
|
16.75
|
16.60
|
16.75
|
16.68
|
16.75
|
137,780
|
|
|
4/23/2019
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.53
|
16.60
|
259,050
|
|
|
4/22/2019
|
-0.35 / -2.08%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.66
|
16.50
|
136,770
|
|
|
4/19/2019
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.85
|
16.87
|
16.85
|
206,570
|
|
|
4/18/2019
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.40
|
16.75
|
16.59
|
16.75
|
175,210
|
|
|
4/17/2019
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.70
|
16.80
|
16.78
|
16.80
|
125,330
|
|
|
4/16/2019
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.80
|
16.70
|
16.80
|
169,080
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|