|
|
Closing price on 5/5/2014
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.60 |
| Volume |
48,910 |
| Split-adjusted Price |
4.32 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.00
|
5.30
|
270,460
|
|
|
4/3/2014
|
+0.30 / +4.35%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
5.45
|
104,640
|
|
|
4/2/2014
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.70
|
6.90
|
6.90
|
5.22
|
336,050
|
|
|
4/1/2014
|
-0.40 / -5.33%
|
7.70
|
7.70
|
7.00
|
7.10
|
7.10
|
5.38
|
349,940
|
|
|
3/31/2014
|
-0.30 / -3.85%
|
7.80
|
8.10
|
7.30
|
7.50
|
7.50
|
5.68
|
450,980
|
|
|
3/28/2014
|
-0.20 / -2.50%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.80
|
5.91
|
198,680
|
|
|
3/27/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.60
|
8.00
|
8.00
|
6.06
|
507,060
|
|
|
3/26/2014
|
-0.30 / -3.61%
|
8.40
|
8.70
|
7.80
|
8.00
|
8.00
|
6.06
|
908,310
|
|
|
3/25/2014
|
+0.50 / +6.41%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
6.29
|
1,226,850
|
|
|
3/24/2014
|
+0.50 / +6.85%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
5.91
|
1,258,220
|
|
|
3/21/2014
|
-0.10 / -1.35%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.30
|
5.53
|
440,360
|
|
|
3/20/2014
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.40
|
5.60
|
380,860
|
|
|
3/19/2014
|
+0.40 / +5.56%
|
7.50
|
7.70
|
7.20
|
7.60
|
7.60
|
5.76
|
815,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|