|
|
Closing price on 7/2/2012
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
13,610 |
| Split-adjusted Price |
5.76 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2012
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
5.76
|
13,610
|
|
|
6/29/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.40
|
7.90
|
7.90
|
5.98
|
85,240
|
|
|
6/28/2012
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.60
|
5.76
|
10,530
|
|
|
6/27/2012
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
5.83
|
21,780
|
|
|
6/26/2012
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
5.91
|
47,110
|
|
|
6/25/2012
|
-0.40 / -5.00%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.60
|
5.76
|
80,780
|
|
|
6/22/2012
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
6.06
|
10,510
|
|
|
6/21/2012
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
5.98
|
14,020
|
|
|
6/20/2012
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
5.91
|
25,790
|
|
|
6/19/2012
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
5.83
|
6,250
|
|
|
6/18/2012
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
6.13
|
3,040
|
|
|
6/15/2012
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
6.06
|
6,640
|
|
|
6/14/2012
|
-0.40 / -4.94%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.70
|
5.83
|
65,640
|
|
|
6/13/2012
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.13
|
56,080
|
|
|
6/12/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.10
|
8.50
|
8.50
|
6.44
|
36,580
|
|
|
6/11/2012
|
+0.10 / +1.19%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
6.44
|
3,260
|
|
|
6/8/2012
|
-0.20 / -2.33%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
6.36
|
7,520
|
|
|
6/7/2012
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
6.51
|
24,250
|
|
|
6/6/2012
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
6.44
|
14,850
|
|
|
6/5/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
6.36
|
9,720
|
|
|
6/4/2012
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
6.06
|
10,820
|
|
|
6/1/2012
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
6.36
|
15,110
|
|
|
5/31/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.66
|
0
|
|
|
5/30/2012
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
6.66
|
60
|
|
|
5/29/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
6.51
|
18,210
|
|
|
5/28/2012
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.60
|
6.51
|
25,820
|
|
|
5/25/2012
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.51
|
24,610
|
|
|
5/24/2012
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.21
|
5,170
|
|
|
5/23/2012
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
6.51
|
30,130
|
|
|
5/22/2012
|
-0.40 / -4.44%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
6.51
|
18,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|