|
|
Closing price on 7/23/2018
|
|
| Open |
18.10 |
| High |
19.20 |
| Low |
17.80 |
| Volume |
675,600 |
| Split-adjusted Price |
18.40 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
0.00 / 0.00%
|
18.10
|
19.20
|
17.80
|
18.40
|
18.38
|
18.40
|
675,600
|
|
|
7/20/2018
|
-0.05 / -0.27%
|
18.45
|
18.45
|
18.00
|
18.40
|
18.16
|
18.40
|
351,060
|
|
|
7/19/2018
|
+0.70 / +3.94%
|
17.75
|
18.60
|
17.75
|
18.45
|
18.16
|
18.45
|
584,770
|
|
|
7/18/2018
|
+1.15 / +6.93%
|
16.30
|
17.75
|
16.00
|
17.75
|
16.78
|
17.75
|
592,260
|
|
|
7/17/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.34
|
16.60
|
324,140
|
|
|
7/16/2018
|
+0.60 / +3.75%
|
16.20
|
16.60
|
15.90
|
16.60
|
16.16
|
16.60
|
238,310
|
|
|
7/13/2018
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.76
|
16.00
|
291,500
|
|
|
7/12/2018
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.10
|
15.70
|
15.50
|
15.70
|
295,520
|
|
|
7/11/2018
|
-0.20 / -1.26%
|
15.50
|
15.90
|
15.30
|
15.70
|
15.58
|
15.70
|
267,890
|
|
|
7/10/2018
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.86
|
15.90
|
269,540
|
|
|
7/9/2018
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.80
|
16.10
|
15.94
|
16.10
|
396,150
|
|
|
7/6/2018
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.70
|
16.00
|
15.89
|
16.00
|
188,000
|
|
|
7/5/2018
|
-0.30 / -1.84%
|
16.20
|
16.40
|
15.20
|
16.00
|
15.77
|
16.00
|
209,130
|
|
|
7/4/2018
|
+0.50 / +3.16%
|
15.70
|
16.30
|
14.80
|
16.30
|
15.62
|
16.30
|
431,570
|
|
|
7/3/2018
|
-1.15 / -6.78%
|
16.60
|
17.00
|
15.80
|
15.80
|
16.33
|
15.80
|
138,790
|
|
|
7/2/2018
|
-1.25 / -6.87%
|
18.00
|
18.00
|
16.95
|
16.95
|
17.29
|
16.95
|
165,140
|
|
|
6/29/2018
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.90
|
18.20
|
18.13
|
18.20
|
312,730
|
|
|
6/28/2018
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.00
|
18.20
|
18.19
|
18.20
|
270,970
|
|
|
6/27/2018
|
+0.60 / +3.39%
|
17.60
|
18.40
|
17.60
|
18.30
|
17.95
|
18.30
|
1,234,920
|
|
|
6/26/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.35
|
17.70
|
261,180
|
|
|
6/25/2018
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.62
|
17.70
|
267,710
|
|
|
6/22/2018
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.42
|
17.60
|
834,970
|
|
|
6/21/2018
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.20
|
17.50
|
17.42
|
17.50
|
434,070
|
|
|
6/20/2018
|
+0.50 / +2.91%
|
17.20
|
17.70
|
17.10
|
17.70
|
17.45
|
17.70
|
2,260,640
|
|
|
6/19/2018
|
-0.80 / -4.44%
|
17.70
|
17.70
|
16.80
|
17.20
|
17.22
|
17.20
|
256,310
|
|
|
6/18/2018
|
-0.80 / -4.26%
|
18.70
|
18.80
|
17.80
|
18.00
|
18.40
|
18.00
|
274,350
|
|
|
6/15/2018
|
+0.90 / +5.03%
|
17.90
|
18.80
|
17.70
|
18.80
|
18.26
|
18.80
|
461,800
|
|
|
6/14/2018
|
-0.20 / -1.10%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.80
|
17.90
|
196,730
|
|
|
6/13/2018
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.10
|
17.89
|
18.10
|
220,520
|
|
|
6/12/2018
|
+1.00 / +5.85%
|
17.20
|
18.25
|
17.10
|
18.10
|
17.88
|
18.10
|
682,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|