|
Closing price on 7/17/2014
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.50 |
Volume |
28,770 |
Split-adjusted Price |
4.16 |
|
|
VRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2014
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
4.16
|
28,770
|
|
7/16/2014
|
-0.10 / -1.79%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.50
|
4.16
|
67,050
|
|
7/15/2014
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
4.24
|
19,110
|
|
7/14/2014
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
4.16
|
30,620
|
|
7/11/2014
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.60
|
4.24
|
35,360
|
|
7/10/2014
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.60
|
4.24
|
76,490
|
|
7/9/2014
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
4.39
|
53,320
|
|
7/8/2014
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
4.32
|
67,370
|
|
7/7/2014
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
4.32
|
73,530
|
|
7/4/2014
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.60
|
4.24
|
53,480
|
|
7/3/2014
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
4.32
|
130,920
|
|
7/2/2014
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
4.24
|
30,070
|
|
7/1/2014
|
+0.30 / +5.66%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
4.24
|
224,270
|
|
6/30/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
4.01
|
28,020
|
|
6/27/2014
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
4.01
|
11,650
|
|
6/26/2014
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
4.09
|
2,672,090
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|