|
|
Closing price on 8/29/2019
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
1,261,940 |
| Split-adjusted Price |
15.60 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.63
|
15.60
|
1,261,940
|
|
|
8/28/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.53
|
15.60
|
1,923,600
|
|
|
8/27/2019
|
-0.20 / -1.27%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.77
|
15.60
|
1,468,190
|
|
|
8/26/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.71
|
15.80
|
2,678,800
|
|
|
8/23/2019
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.80
|
15.90
|
2,810,531
|
|
|
8/22/2019
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.24
|
16.20
|
1,746,830
|
|
|
8/21/2019
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.95
|
16.20
|
356,220
|
|
|
8/20/2019
|
+0.70 / +4.67%
|
15.00
|
15.70
|
14.80
|
15.70
|
15.19
|
15.70
|
1,114,705
|
|
|
8/19/2019
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.89
|
15.00
|
89,610
|
|
|
8/16/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.55
|
14.90
|
14.75
|
14.90
|
163,330
|
|
|
8/15/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.82
|
14.90
|
68,300
|
|
|
8/14/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.75
|
15.00
|
14.92
|
15.00
|
101,160
|
|
|
8/13/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.87
|
14.90
|
101,400
|
|
|
8/12/2019
|
-0.10 / -0.66%
|
15.00
|
15.05
|
14.90
|
15.00
|
14.99
|
15.00
|
85,860
|
|
|
8/9/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.02
|
15.10
|
107,240
|
|
|
8/8/2019
|
-0.05 / -0.33%
|
15.15
|
15.15
|
14.90
|
15.10
|
15.05
|
15.10
|
71,350
|
|
|
8/7/2019
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.00
|
15.15
|
15.11
|
15.15
|
103,070
|
|
|
8/6/2019
|
-0.25 / -1.62%
|
15.30
|
15.30
|
14.90
|
15.15
|
15.05
|
15.15
|
139,300
|
|
|
8/5/2019
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.26
|
15.40
|
186,520
|
|
|
8/2/2019
|
+0.25 / +1.66%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.05
|
15.30
|
87,650
|
|
|
8/1/2019
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.00
|
15.05
|
14.57
|
15.05
|
1,116,970
|
|
|
7/31/2019
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.60
|
14.85
|
14.78
|
14.85
|
135,250
|
|
|
7/30/2019
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.55
|
14.80
|
14.73
|
14.80
|
52,670
|
|
|
7/29/2019
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.50
|
14.85
|
14.75
|
14.85
|
576,630
|
|
|
7/26/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.40
|
14.85
|
14.63
|
14.85
|
179,160
|
|
|
7/25/2019
|
-0.05 / -0.34%
|
14.90
|
15.00
|
14.50
|
14.85
|
14.77
|
14.85
|
102,560
|
|
|
7/24/2019
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.94
|
14.90
|
792,540
|
|
|
7/23/2019
|
+0.05 / +0.33%
|
15.10
|
15.10
|
14.50
|
15.10
|
14.81
|
15.10
|
286,860
|
|
|
7/22/2019
|
-0.45 / -2.90%
|
15.50
|
15.50
|
15.05
|
15.05
|
15.17
|
15.05
|
122,150
|
|
|
7/19/2019
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.35
|
15.50
|
15.47
|
15.50
|
102,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|