|
|
Closing price on 9/13/2016
|
|
| Open |
8.80 |
| High |
8.85 |
| Low |
8.80 |
| Volume |
23,030 |
| Split-adjusted Price |
6.66 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
0.00 / 0.00%
|
8.80
|
8.85
|
8.80
|
8.80
|
8.81
|
6.66
|
23,030
|
|
|
9/12/2016
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.95
|
6.66
|
30,060
|
|
|
9/9/2016
|
+0.40 / +4.60%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.98
|
6.89
|
38,540
|
|
|
9/8/2016
|
-0.30 / -3.33%
|
9.20
|
9.20
|
8.70
|
8.70
|
9.01
|
6.59
|
16,210
|
|
|
9/7/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.82
|
3,100
|
|
|
9/6/2016
|
0.00 / 0.00%
|
8.40
|
9.50
|
8.40
|
9.00
|
9.05
|
6.82
|
2,320
|
|
|
9/5/2016
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.28
|
6.82
|
22,100
|
|
|
9/1/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
7.04
|
35,510
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.28
|
6.97
|
10,020
|
|
|
8/30/2016
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.31
|
6.97
|
90,500
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.49
|
7.27
|
6,110
|
|
|
8/26/2016
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
7.27
|
40,920
|
|
|
8/25/2016
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.62
|
7.12
|
61,420
|
|
|
8/24/2016
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.30
|
9.90
|
9.77
|
7.50
|
92,010
|
|
|
8/23/2016
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
7.35
|
177,170
|
|
|
8/22/2016
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.96
|
7.50
|
30,120
|
|
|
8/19/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.98
|
7.50
|
179,000
|
|
|
8/18/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
7.50
|
203,250
|
|
|
8/17/2016
|
-0.20 / -1.96%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.13
|
7.57
|
142,940
|
|
|
8/16/2016
|
+0.10 / +0.99%
|
9.70
|
10.50
|
9.70
|
10.20
|
10.21
|
7.72
|
11,460
|
|
|
8/15/2016
|
-0.40 / -3.81%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.21
|
7.65
|
113,160
|
|
|
8/12/2016
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.42
|
7.95
|
420,840
|
|
|
8/11/2016
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.20
|
10.40
|
7.72
|
251,700
|
|
|
8/10/2016
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.19
|
7.72
|
33,750
|
|
|
8/9/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.02
|
7.65
|
167,840
|
|
|
8/8/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.81
|
7.57
|
42,710
|
|
|
8/5/2016
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.74
|
7.50
|
369,060
|
|
|
8/4/2016
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.44
|
7.19
|
103,820
|
|
|
8/3/2016
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
6.74
|
166,280
|
|
|
8/2/2016
|
-0.40 / -4.55%
|
9.00
|
9.00
|
8.20
|
8.40
|
8.34
|
6.36
|
22,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|