Closing price on 6/2/2015
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.10 |
Volume |
14,770 |
Split-adjusted Price |
5.38 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2015
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.18
|
5.38
|
14,770
|
|
6/1/2015
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.27
|
5.45
|
59,110
|
|
5/29/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.41
|
5.68
|
15,240
|
|
5/28/2015
|
+0.10 / +1.35%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.30
|
5.68
|
7,660
|
|
5/27/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.60
|
0
|
|
5/26/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.38
|
5.60
|
23,860
|
|
5/25/2015
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.30
|
5.60
|
27,520
|
|
5/22/2015
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.17
|
5.53
|
28,020
|
|
5/21/2015
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.18
|
5.45
|
51,100
|
|
5/20/2015
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.33
|
5.53
|
24,010
|
|
5/19/2015
|
-0.10 / -1.33%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.20
|
5.60
|
63,310
|
|
5/18/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.68
|
10
|
|
5/15/2015
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.43
|
5.68
|
36,060
|
|
5/14/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.64
|
5.76
|
8,640
|
|
5/13/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.65
|
5.83
|
63,780
|
|
5/12/2015
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.62
|
5.83
|
78,590
|
|
5/11/2015
|
+0.30 / +4.11%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.54
|
5.76
|
130,810
|
|
5/8/2015
|
+0.40 / +5.80%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.23
|
5.53
|
439,620
|
|
5/7/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.22
|
0
|
|
5/6/2015
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.62
|
5.22
|
34,010
|
|
5/5/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.15
|
10
|
|
5/4/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.66
|
5.07
|
56,610
|
|
4/27/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.22
|
3,480
|
|
4/24/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
5.15
|
29,620
|
|
4/23/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.07
|
5,000
|
|
4/22/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.77
|
5.07
|
13,300
|
|
4/21/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.79
|
5.07
|
51,420
|
|
4/20/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
5.15
|
30,240
|
|
4/17/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
5.15
|
80,870
|
|
4/16/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.07
|
75,000
|
|
|