|
|
Closing price on 5/9/2018
|
|
| Open |
18.70 |
| High |
18.80 |
| Low |
18.30 |
| Volume |
249,250 |
| Split-adjusted Price |
18.80 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.30
|
18.80
|
18.51
|
18.80
|
249,250
|
|
|
5/8/2018
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.70
|
18.80
|
18.94
|
18.80
|
361,970
|
|
|
5/7/2018
|
+0.60 / +3.23%
|
18.60
|
19.20
|
18.40
|
19.20
|
18.78
|
19.20
|
269,200
|
|
|
5/4/2018
|
-0.20 / -1.06%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.61
|
18.60
|
226,980
|
|
|
5/3/2018
|
+0.80 / +4.44%
|
18.00
|
18.80
|
17.60
|
18.80
|
17.87
|
18.80
|
406,390
|
|
|
5/2/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
18.00
|
17.69
|
18.00
|
477,170
|
|
|
4/27/2018
|
-0.20 / -1.10%
|
18.00
|
18.60
|
17.90
|
18.00
|
18.10
|
18.00
|
387,970
|
|
|
4/26/2018
|
-1.00 / -5.21%
|
19.20
|
19.20
|
18.20
|
18.20
|
18.64
|
18.20
|
348,030
|
|
|
4/24/2018
|
+0.30 / +1.59%
|
18.90
|
19.30
|
18.70
|
19.20
|
19.00
|
19.20
|
399,130
|
|
|
4/23/2018
|
-1.40 / -6.90%
|
20.30
|
20.40
|
18.90
|
18.90
|
19.74
|
18.90
|
322,380
|
|
|
4/20/2018
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.28
|
20.30
|
402,438
|
|
|
4/19/2018
|
+0.10 / +0.50%
|
20.20
|
20.60
|
19.90
|
20.30
|
20.27
|
20.30
|
610,610
|
|
|
4/18/2018
|
0.00 / 0.00%
|
20.30
|
21.00
|
20.20
|
20.20
|
20.58
|
20.20
|
731,970
|
|
|
4/17/2018
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.80
|
20.20
|
19.99
|
20.20
|
233,770
|
|
|
4/16/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.30
|
19.90
|
19.68
|
19.90
|
319,520
|
|
|
4/13/2018
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.60
|
19.90
|
19.76
|
19.90
|
424,610
|
|
|
4/12/2018
|
+0.20 / +1.01%
|
19.60
|
20.00
|
19.30
|
20.00
|
19.54
|
20.00
|
409,610
|
|
|
4/11/2018
|
-0.70 / -3.41%
|
20.50
|
20.60
|
19.40
|
19.80
|
20.12
|
19.80
|
338,590
|
|
|
4/10/2018
|
+0.70 / +3.54%
|
19.90
|
20.50
|
19.50
|
20.50
|
19.84
|
20.50
|
770,690
|
|
|
4/9/2018
|
-0.70 / -3.41%
|
20.60
|
20.70
|
19.80
|
19.80
|
20.29
|
19.80
|
362,950
|
|
|
4/6/2018
|
+0.50 / +2.50%
|
20.00
|
21.30
|
20.00
|
20.50
|
20.68
|
20.50
|
585,490
|
|
|
4/5/2018
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.92
|
20.00
|
353,100
|
|
|
4/4/2018
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.70
|
20.00
|
19.89
|
20.00
|
304,600
|
|
|
4/3/2018
|
-0.50 / -2.42%
|
20.70
|
20.70
|
19.90
|
20.20
|
20.28
|
20.20
|
874,918
|
|
|
4/2/2018
|
+0.20 / +0.98%
|
20.50
|
20.90
|
20.40
|
20.70
|
20.66
|
20.70
|
346,640
|
|
|
3/30/2018
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.36
|
20.50
|
2,629,480
|
|
|
3/29/2018
|
+0.70 / +3.54%
|
19.80
|
20.80
|
19.70
|
20.50
|
20.23
|
20.50
|
547,390
|
|
|
3/28/2018
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.65
|
19.80
|
440,920
|
|
|
3/27/2018
|
-0.40 / -1.96%
|
20.30
|
20.50
|
19.80
|
20.00
|
20.10
|
20.00
|
352,650
|
|
|
3/26/2018
|
0.00 / 0.00%
|
20.40
|
20.80
|
19.90
|
20.40
|
20.21
|
20.40
|
535,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|