|
|
Closing price on 8/24/2017
|
|
| Open |
27.90 |
| High |
28.20 |
| Low |
26.90 |
| Volume |
119,170 |
| Split-adjusted Price |
21.13 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
+1.40 / +5.28%
|
27.90
|
28.20
|
26.90
|
27.90
|
27.67
|
21.13
|
119,170
|
|
|
8/23/2017
|
+1.70 / +6.85%
|
25.60
|
26.50
|
25.00
|
26.50
|
25.99
|
20.07
|
188,630
|
|
|
8/22/2017
|
-0.40 / -1.59%
|
24.00
|
25.20
|
24.00
|
24.80
|
24.32
|
18.78
|
240,160
|
|
|
8/21/2017
|
-0.80 / -3.08%
|
26.50
|
26.50
|
25.20
|
25.20
|
25.74
|
19.08
|
149,390
|
|
|
8/18/2017
|
-1.00 / -3.70%
|
26.00
|
26.80
|
26.00
|
26.00
|
26.10
|
19.69
|
121,240
|
|
|
8/17/2017
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.10
|
27.00
|
26.62
|
20.45
|
177,710
|
|
|
8/16/2017
|
-0.20 / -0.74%
|
27.00
|
27.20
|
26.00
|
27.00
|
26.59
|
20.45
|
193,840
|
|
|
8/15/2017
|
-0.70 / -2.51%
|
27.90
|
27.90
|
27.00
|
27.20
|
27.21
|
20.60
|
705,720
|
|
|
8/14/2017
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.30
|
27.90
|
27.94
|
21.13
|
532,840
|
|
|
8/11/2017
|
0.00 / 0.00%
|
27.80
|
29.55
|
26.90
|
27.90
|
28.60
|
21.13
|
322,950
|
|
|
8/10/2017
|
0.00 / 0.00%
|
26.80
|
28.10
|
26.80
|
27.90
|
27.42
|
21.13
|
290,830
|
|
|
8/9/2017
|
-0.75 / -2.62%
|
28.65
|
28.65
|
27.90
|
27.90
|
28.01
|
21.13
|
312,100
|
|
|
8/8/2017
|
-0.15 / -0.52%
|
28.50
|
28.80
|
28.30
|
28.65
|
28.50
|
21.70
|
358,990
|
|
|
8/7/2017
|
+0.60 / +2.13%
|
28.30
|
28.90
|
27.90
|
28.80
|
28.35
|
21.81
|
411,200
|
|
|
8/4/2017
|
-0.20 / -0.70%
|
29.50
|
29.50
|
28.10
|
28.20
|
28.26
|
21.35
|
340,160
|
|
|
8/3/2017
|
+0.40 / +1.43%
|
28.05
|
29.00
|
28.05
|
28.40
|
28.51
|
21.51
|
379,640
|
|
|
8/2/2017
|
-1.00 / -3.45%
|
29.20
|
29.20
|
27.10
|
28.00
|
27.92
|
21.20
|
446,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|