|
Closing price on 7/29/2016
|
|
| Open |
8.90 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
30,930 |
| Split-adjusted Price |
7.12 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2016
|
+0.20 / +2.17%
|
8.90
|
9.40
|
8.90
|
9.40
|
8.97
|
7.12
|
30,930
|
|
|
7/28/2016
|
-0.30 / -3.16%
|
9.30
|
9.30
|
8.90
|
9.20
|
8.97
|
6.97
|
74,880
|
|
|
7/27/2016
|
-0.10 / -1.04%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.41
|
7.19
|
43,340
|
|
|
7/26/2016
|
0.00 / 0.00%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.15
|
7.27
|
93,370
|
|
|
7/25/2016
|
-0.70 / -6.80%
|
9.80
|
10.10
|
9.60
|
9.60
|
9.63
|
7.27
|
31,570
|
|
|
7/22/2016
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.60
|
10.30
|
10.03
|
7.80
|
263,260
|
|
|
7/21/2016
|
+0.40 / +4.26%
|
9.30
|
10.00
|
9.10
|
9.80
|
9.71
|
7.42
|
140,020
|
|
|
7/20/2016
|
+0.20 / +2.17%
|
9.40
|
9.70
|
9.00
|
9.40
|
9.28
|
7.12
|
73,670
|
|
|
7/19/2016
|
+0.30 / +3.37%
|
8.70
|
9.40
|
8.70
|
9.20
|
9.19
|
6.97
|
27,000
|
|
|
7/18/2016
|
0.00 / 0.00%
|
8.60
|
9.20
|
8.60
|
8.90
|
8.91
|
6.74
|
40,720
|
|
|
7/15/2016
|
-0.50 / -5.32%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.81
|
6.74
|
183,580
|
|
|
7/14/2016
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.78
|
7.12
|
166,950
|
|
|
7/13/2016
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.17
|
7.65
|
104,180
|
|
|
7/12/2016
|
+0.60 / +6.32%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.07
|
7.65
|
364,040
|
|
|
7/11/2016
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.19
|
38,700
|
|
|
7/8/2016
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.74
|
71,550
|
|
|
7/7/2016
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
6.36
|
49,140
|
|
|
7/6/2016
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.89
|
5.98
|
226,410
|
|
|
7/5/2016
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.33
|
5.60
|
135,470
|
|
|
7/4/2016
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.65
|
5.30
|
12,980
|
|
|
7/1/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.07
|
0
|
|
|
6/30/2016
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.85
|
5.07
|
6,740
|
|
|
6/29/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.30
|
2,000
|
|
|
6/28/2016
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.30
|
7,000
|
|
|
6/27/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.68
|
0
|
|
|
6/24/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.68
|
0
|
|
|
6/23/2016
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.46
|
5.68
|
13,400
|
|
|
6/22/2016
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.90
|
5.38
|
1,110
|
|
|
6/21/2016
|
-0.30 / -4.29%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
5.07
|
100,090
|
|
|
6/20/2016
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
5.30
|
1,710
|
|
|