|
|
Closing price on 8/30/2018
|
|
| Open |
23.00 |
| High |
24.20 |
| Low |
23.00 |
| Volume |
807,720 |
| Split-adjusted Price |
24.10 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2018
|
+1.10 / +4.78%
|
23.00
|
24.20
|
23.00
|
24.10
|
23.60
|
24.10
|
807,720
|
|
|
8/29/2018
|
+0.20 / +0.88%
|
22.90
|
23.20
|
22.50
|
23.00
|
22.79
|
23.00
|
712,000
|
|
|
8/28/2018
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.58
|
22.80
|
519,860
|
|
|
8/27/2018
|
-0.20 / -0.87%
|
22.90
|
23.10
|
22.70
|
22.70
|
22.81
|
22.70
|
439,830
|
|
|
8/24/2018
|
+0.30 / +1.33%
|
22.40
|
22.90
|
22.40
|
22.90
|
22.56
|
22.90
|
784,330
|
|
|
8/23/2018
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.30
|
22.60
|
22.41
|
22.60
|
664,740
|
|
|
8/22/2018
|
-0.80 / -3.42%
|
23.40
|
23.40
|
22.55
|
22.60
|
22.88
|
22.60
|
534,520
|
|
|
8/21/2018
|
+0.30 / +1.30%
|
23.10
|
23.60
|
22.85
|
23.40
|
23.19
|
23.40
|
626,270
|
|
|
8/20/2018
|
+0.65 / +2.90%
|
22.60
|
23.10
|
22.45
|
23.10
|
22.80
|
23.10
|
676,470
|
|
|
8/17/2018
|
+0.45 / +2.05%
|
21.90
|
22.95
|
21.80
|
22.45
|
22.33
|
22.45
|
455,630
|
|
|
8/16/2018
|
+0.10 / +0.46%
|
21.70
|
22.20
|
21.50
|
22.00
|
21.86
|
22.00
|
345,720
|
|
|
8/15/2018
|
-0.25 / -1.13%
|
22.10
|
22.20
|
21.50
|
21.90
|
21.81
|
21.90
|
702,050
|
|
|
8/14/2018
|
+0.15 / +0.68%
|
21.90
|
22.20
|
21.60
|
22.15
|
22.02
|
22.15
|
689,880
|
|
|
8/13/2018
|
+0.90 / +4.27%
|
21.10
|
22.00
|
20.90
|
22.00
|
21.32
|
22.00
|
1,748,860
|
|
|
8/10/2018
|
+0.50 / +2.43%
|
20.60
|
21.30
|
20.50
|
21.10
|
20.80
|
21.10
|
1,057,240
|
|
|
8/9/2018
|
+0.40 / +1.98%
|
20.00
|
20.70
|
19.00
|
20.60
|
19.99
|
20.60
|
587,850
|
|
|
8/8/2018
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.50
|
20.20
|
19.87
|
20.20
|
584,910
|
|
|
8/7/2018
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.50
|
20.20
|
20.01
|
20.20
|
493,730
|
|
|
8/6/2018
|
-0.70 / -3.35%
|
20.70
|
20.80
|
20.20
|
20.20
|
20.47
|
20.20
|
381,490
|
|
|
8/3/2018
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.80
|
20.90
|
20.91
|
20.90
|
623,830
|
|
|
8/2/2018
|
+0.40 / +1.95%
|
20.50
|
21.30
|
20.50
|
20.90
|
20.83
|
20.90
|
781,480
|
|
|
8/1/2018
|
+1.30 / +6.77%
|
19.20
|
20.50
|
19.10
|
20.50
|
19.73
|
20.50
|
809,522
|
|
|
7/31/2018
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.20
|
19.19
|
19.20
|
280,630
|
|
|
7/30/2018
|
-0.25 / -1.29%
|
19.35
|
19.35
|
19.00
|
19.10
|
19.11
|
19.10
|
651,140
|
|
|
7/27/2018
|
+0.25 / +1.31%
|
19.00
|
19.50
|
19.00
|
19.35
|
19.21
|
19.35
|
487,810
|
|
|
7/26/2018
|
-0.20 / -1.04%
|
19.30
|
19.40
|
18.50
|
19.10
|
18.95
|
19.10
|
729,480
|
|
|
7/25/2018
|
+0.40 / +2.12%
|
18.90
|
19.50
|
18.80
|
19.30
|
19.24
|
19.30
|
671,760
|
|
|
7/24/2018
|
+0.50 / +2.72%
|
18.30
|
19.10
|
18.00
|
18.90
|
18.54
|
18.90
|
867,360
|
|
|
7/23/2018
|
0.00 / 0.00%
|
18.10
|
19.20
|
17.80
|
18.40
|
18.38
|
18.40
|
675,600
|
|
|
7/20/2018
|
-0.05 / -0.27%
|
18.45
|
18.45
|
18.00
|
18.40
|
18.16
|
18.40
|
351,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|