|
|
Closing price on 6/6/2018
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
190,950 |
| Split-adjusted Price |
16.15 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
-0.05 / -0.31%
|
16.10
|
16.30
|
15.60
|
16.15
|
15.93
|
16.15
|
190,950
|
|
|
6/5/2018
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.04
|
16.20
|
197,670
|
|
|
6/4/2018
|
-0.10 / -0.61%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.04
|
16.20
|
203,350
|
|
|
6/1/2018
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.30
|
16.16
|
16.30
|
317,080
|
|
|
5/31/2018
|
+0.60 / +3.82%
|
15.70
|
16.35
|
15.50
|
16.30
|
15.83
|
16.30
|
190,940
|
|
|
5/30/2018
|
-0.70 / -4.27%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.99
|
15.70
|
278,000
|
|
|
5/29/2018
|
+0.85 / +5.47%
|
15.55
|
16.60
|
15.00
|
16.40
|
15.73
|
16.40
|
339,770
|
|
|
5/28/2018
|
-1.15 / -6.89%
|
16.60
|
16.70
|
15.55
|
15.55
|
15.94
|
15.55
|
228,960
|
|
|
5/25/2018
|
+0.15 / +0.91%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.62
|
16.70
|
129,910
|
|
|
5/24/2018
|
-0.05 / -0.30%
|
16.50
|
16.60
|
16.00
|
16.55
|
16.27
|
16.55
|
175,580
|
|
|
5/23/2018
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.27
|
16.60
|
248,020
|
|
|
5/22/2018
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.00
|
16.80
|
16.50
|
16.80
|
310,940
|
|
|
5/21/2018
|
+0.15 / +0.88%
|
17.05
|
17.30
|
17.00
|
17.20
|
17.11
|
17.20
|
237,530
|
|
|
5/18/2018
|
-0.65 / -3.67%
|
17.70
|
17.70
|
17.00
|
17.05
|
17.29
|
17.05
|
318,220
|
|
|
5/17/2018
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.10
|
17.70
|
17.48
|
17.70
|
298,570
|
|
|
5/16/2018
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.65
|
17.80
|
17.80
|
17.80
|
1,070,920
|
|
|
5/15/2018
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.06
|
18.00
|
336,160
|
|
|
5/14/2018
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.80
|
18.20
|
17.95
|
18.20
|
116,720
|
|
|
5/11/2018
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.70
|
18.00
|
17.94
|
18.00
|
179,130
|
|
|
5/10/2018
|
-0.60 / -3.19%
|
18.70
|
18.80
|
18.20
|
18.20
|
18.39
|
18.20
|
155,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|