|
Closing price on 7/7/2017
|
|
| Open |
30.60 |
| High |
32.25 |
| Low |
30.20 |
| Volume |
146,020 |
| Split-adjusted Price |
24.42 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2017
|
+1.65 / +5.39%
|
30.60
|
32.25
|
30.20
|
32.25
|
31.49
|
24.42
|
146,020
|
|
|
7/6/2017
|
-0.30 / -0.97%
|
30.20
|
31.30
|
30.20
|
30.60
|
30.83
|
23.17
|
116,450
|
|
|
7/5/2017
|
-0.50 / -1.59%
|
31.20
|
31.50
|
30.90
|
30.90
|
31.16
|
23.40
|
79,020
|
|
|
7/4/2017
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.10
|
31.40
|
31.45
|
23.78
|
40,280
|
|
|
7/3/2017
|
-0.10 / -0.32%
|
31.50
|
32.10
|
31.20
|
31.40
|
31.42
|
23.78
|
59,430
|
|
|
6/30/2017
|
-0.40 / -1.25%
|
31.60
|
32.00
|
31.50
|
31.50
|
31.74
|
23.85
|
201,520
|
|
|
6/29/2017
|
-0.20 / -0.62%
|
32.10
|
33.00
|
31.90
|
31.90
|
32.06
|
24.16
|
222,390
|
|
|
6/28/2017
|
0.00 / 0.00%
|
31.80
|
33.40
|
31.80
|
32.10
|
32.24
|
24.31
|
289,930
|
|
|
6/27/2017
|
-1.10 / -3.31%
|
33.80
|
33.80
|
32.10
|
32.10
|
32.85
|
24.31
|
264,700
|
|
|
6/26/2017
|
-0.60 / -1.78%
|
34.00
|
34.50
|
33.00
|
33.20
|
33.34
|
25.14
|
199,610
|
|
|
6/23/2017
|
+2.00 / +6.29%
|
33.00
|
33.95
|
31.80
|
33.80
|
33.55
|
25.59
|
423,830
|
|
|
6/22/2017
|
+1.50 / +4.95%
|
30.30
|
31.80
|
29.40
|
31.80
|
30.78
|
24.08
|
252,110
|
|
|
6/21/2017
|
-0.10 / -0.33%
|
29.95
|
30.70
|
29.80
|
30.30
|
30.18
|
22.94
|
162,140
|
|
|
6/20/2017
|
-0.10 / -0.33%
|
30.00
|
31.00
|
29.90
|
30.40
|
30.55
|
23.02
|
186,800
|
|
|
6/19/2017
|
-0.50 / -1.61%
|
31.80
|
31.80
|
30.50
|
30.50
|
30.91
|
23.10
|
210,270
|
|
|
6/16/2017
|
-0.40 / -1.27%
|
31.80
|
32.00
|
31.00
|
31.00
|
31.39
|
23.47
|
312,810
|
|
|
6/15/2017
|
+0.45 / +1.45%
|
30.95
|
31.80
|
30.95
|
31.40
|
31.42
|
23.78
|
422,810
|
|
|
6/14/2017
|
+0.35 / +1.14%
|
30.60
|
31.30
|
30.20
|
30.95
|
30.79
|
23.44
|
407,280
|
|
|
6/13/2017
|
+0.30 / +0.99%
|
29.80
|
30.80
|
29.80
|
30.60
|
30.14
|
23.17
|
481,050
|
|
|
6/12/2017
|
-0.70 / -2.26%
|
31.00
|
31.40
|
30.30
|
30.30
|
30.93
|
22.94
|
582,450
|
|
|
6/9/2017
|
+1.40 / +4.73%
|
29.60
|
31.00
|
28.20
|
31.00
|
29.86
|
23.47
|
556,110
|
|
|
6/8/2017
|
+0.10 / +0.34%
|
28.60
|
29.90
|
28.20
|
29.60
|
29.19
|
22.41
|
229,660
|
|
|
6/7/2017
|
+0.90 / +3.15%
|
28.60
|
29.50
|
28.00
|
29.50
|
28.90
|
22.34
|
244,120
|
|
|
6/6/2017
|
-0.90 / -3.05%
|
28.15
|
29.65
|
28.15
|
28.60
|
28.46
|
21.66
|
499,040
|
|
|
6/5/2017
|
-0.25 / -0.84%
|
28.50
|
29.60
|
27.80
|
29.50
|
28.76
|
22.34
|
164,070
|
|
|
6/2/2017
|
0.00 / 0.00%
|
28.50
|
29.85
|
28.50
|
29.75
|
29.40
|
22.53
|
174,260
|
|
|
6/1/2017
|
+0.95 / +3.30%
|
28.10
|
29.90
|
28.10
|
29.75
|
29.02
|
22.53
|
199,980
|
|
|
5/31/2017
|
-2.00 / -6.49%
|
31.50
|
31.50
|
28.80
|
28.80
|
30.04
|
21.81
|
332,030
|
|
|
5/30/2017
|
-0.30 / -0.96%
|
31.60
|
31.60
|
29.40
|
30.80
|
30.32
|
23.32
|
384,640
|
|
|
5/29/2017
|
-0.20 / -0.64%
|
32.40
|
32.40
|
29.60
|
31.10
|
31.40
|
23.55
|
857,140
|
|
|