Closing price on 6/25/2014
|
|
Open |
5.30 |
High |
5.40 |
Low |
5.30 |
Volume |
23,840 |
Split-adjusted Price |
4.09 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2014
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
4.09
|
23,840
|
|
6/24/2014
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
3.94
|
11,450
|
|
6/23/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
4.09
|
11,520
|
|
6/20/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
4.09
|
6,290
|
|
6/19/2014
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
4.09
|
34,720
|
|
6/18/2014
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
4.16
|
21,650
|
|
6/17/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
4.09
|
59,180
|
|
6/16/2014
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
4.09
|
98,250
|
|
6/13/2014
|
-0.10 / -1.82%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
4.09
|
19,950
|
|
6/12/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
4.16
|
56,820
|
|
6/11/2014
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
4.16
|
13,270
|
|
6/10/2014
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.01
|
10,680
|
|
6/9/2014
|
0.00 / 0.00%
|
5.10
|
5.40
|
5.10
|
5.30
|
5.30
|
4.01
|
55,320
|
|
6/6/2014
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.01
|
5,130
|
|
6/5/2014
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.30
|
4.01
|
60
|
|
6/4/2014
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.30
|
4.01
|
52,540
|
|
6/3/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
4.09
|
3,330
|
|
6/2/2014
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
4.09
|
16,470
|
|
5/30/2014
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
4.09
|
84,820
|
|
5/29/2014
|
-0.10 / -1.79%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.50
|
4.16
|
68,740
|
|
5/28/2014
|
-0.20 / -3.45%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.60
|
4.24
|
97,300
|
|
5/27/2014
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.80
|
4.39
|
117,870
|
|
5/26/2014
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
4.32
|
77,580
|
|
5/23/2014
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.70
|
4.32
|
86,840
|
|
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
|
|
|