|
Closing price on 8/9/2018
|
|
| Open |
20.00 |
| High |
20.70 |
| Low |
19.00 |
| Volume |
587,850 |
| Split-adjusted Price |
20.60 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2018
|
+0.70 / +3.94%
|
17.75
|
18.60
|
17.75
|
18.45
|
18.16
|
18.45
|
584,770
|
|
|
7/18/2018
|
+1.15 / +6.93%
|
16.30
|
17.75
|
16.00
|
17.75
|
16.78
|
17.75
|
592,260
|
|
|
7/17/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.34
|
16.60
|
324,140
|
|
|
7/16/2018
|
+0.60 / +3.75%
|
16.20
|
16.60
|
15.90
|
16.60
|
16.16
|
16.60
|
238,310
|
|
|
7/13/2018
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.76
|
16.00
|
291,500
|
|
|
7/12/2018
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.10
|
15.70
|
15.50
|
15.70
|
295,520
|
|
|
7/11/2018
|
-0.20 / -1.26%
|
15.50
|
15.90
|
15.30
|
15.70
|
15.58
|
15.70
|
267,890
|
|
|
7/10/2018
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.86
|
15.90
|
269,540
|
|
|
7/9/2018
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.80
|
16.10
|
15.94
|
16.10
|
396,150
|
|
|
7/6/2018
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.70
|
16.00
|
15.89
|
16.00
|
188,000
|
|
|
7/5/2018
|
-0.30 / -1.84%
|
16.20
|
16.40
|
15.20
|
16.00
|
15.77
|
16.00
|
209,130
|
|
|
7/4/2018
|
+0.50 / +3.16%
|
15.70
|
16.30
|
14.80
|
16.30
|
15.62
|
16.30
|
431,570
|
|
|
7/3/2018
|
-1.15 / -6.78%
|
16.60
|
17.00
|
15.80
|
15.80
|
16.33
|
15.80
|
138,790
|
|
|
7/2/2018
|
-1.25 / -6.87%
|
18.00
|
18.00
|
16.95
|
16.95
|
17.29
|
16.95
|
165,140
|
|
|
6/29/2018
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.90
|
18.20
|
18.13
|
18.20
|
312,730
|
|
|