|
|
Closing price on 8/1/2017
|
|
| Open |
29.20 |
| High |
29.85 |
| Low |
29.00 |
| Volume |
377,980 |
| Split-adjusted Price |
21.96 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
-0.20 / -0.68%
|
29.20
|
29.85
|
29.00
|
29.00
|
29.35
|
21.96
|
377,980
|
|
|
7/31/2017
|
-0.80 / -2.67%
|
29.90
|
29.90
|
29.20
|
29.20
|
29.41
|
22.11
|
386,440
|
|
|
7/28/2017
|
-0.40 / -1.32%
|
30.40
|
30.90
|
29.10
|
30.00
|
30.12
|
22.72
|
431,450
|
|
|
7/27/2017
|
-0.50 / -1.62%
|
30.95
|
31.00
|
30.30
|
30.40
|
30.72
|
23.02
|
386,520
|
|
|
7/26/2017
|
-0.55 / -1.75%
|
31.70
|
31.70
|
30.90
|
30.90
|
31.24
|
23.40
|
335,950
|
|
|
7/25/2017
|
+0.05 / +0.16%
|
31.70
|
31.70
|
31.00
|
31.45
|
31.23
|
23.82
|
308,210
|
|
|
7/24/2017
|
-0.20 / -0.63%
|
31.55
|
32.60
|
31.00
|
31.40
|
32.07
|
23.78
|
349,700
|
|
|
7/21/2017
|
-0.40 / -1.25%
|
32.00
|
32.10
|
31.60
|
31.60
|
31.86
|
23.93
|
403,200
|
|
|
7/20/2017
|
+0.40 / +1.27%
|
32.00
|
32.00
|
31.10
|
32.00
|
31.39
|
24.23
|
1,047,040
|
|
|
7/19/2017
|
+0.30 / +0.96%
|
32.80
|
33.10
|
31.20
|
31.60
|
31.95
|
23.93
|
1,071,980
|
|
|
7/18/2017
|
-0.60 / -1.88%
|
31.10
|
31.50
|
30.80
|
31.30
|
31.22
|
23.70
|
1,065,570
|
|
|
7/17/2017
|
-0.60 / -1.85%
|
32.50
|
32.50
|
31.60
|
31.90
|
31.98
|
24.16
|
995,660
|
|
|
7/14/2017
|
-0.40 / -1.22%
|
32.90
|
33.40
|
32.50
|
32.50
|
32.80
|
24.61
|
1,029,460
|
|
|
7/13/2017
|
+0.80 / +2.49%
|
32.80
|
33.50
|
32.10
|
32.90
|
32.64
|
24.91
|
1,235,080
|
|
|
7/12/2017
|
-0.10 / -0.31%
|
32.20
|
32.30
|
32.00
|
32.10
|
32.20
|
24.31
|
1,017,470
|
|
|
7/11/2017
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.00
|
32.20
|
31.86
|
24.38
|
82,430
|
|
|
7/10/2017
|
-0.25 / -0.78%
|
31.00
|
32.10
|
31.00
|
32.00
|
31.36
|
24.23
|
38,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|