|
|
Closing price on 9/27/2017
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.00 |
| Volume |
88,070 |
| Split-adjusted Price |
21.00 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-1.00 / -4.55%
|
21.70
|
21.90
|
21.00
|
21.00
|
21.56
|
21.00
|
88,070
|
|
|
9/26/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.91
|
22.00
|
139,940
|
|
|
9/25/2017
|
-0.50 / -2.22%
|
22.10
|
22.90
|
22.00
|
22.00
|
22.40
|
22.00
|
80,170
|
|
|
9/22/2017
|
-0.30 / -1.32%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.71
|
22.50
|
70,640
|
|
|
9/21/2017
|
-0.50 / -2.15%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.85
|
22.80
|
91,900
|
|
|
9/20/2017
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.00
|
23.30
|
23.05
|
23.30
|
118,380
|
|
|
9/19/2017
|
-0.40 / -1.68%
|
23.80
|
23.90
|
23.00
|
23.40
|
23.47
|
23.40
|
83,750
|
|
|
9/18/2017
|
+0.20 / +0.85%
|
23.50
|
23.90
|
23.50
|
23.80
|
23.62
|
23.80
|
75,010
|
|
|
9/15/2017
|
+0.50 / +2.16%
|
22.50
|
24.10
|
22.50
|
23.60
|
23.33
|
23.60
|
186,830
|
|
|
9/14/2017
|
-0.10 / -0.43%
|
24.50
|
24.50
|
22.00
|
23.10
|
23.26
|
23.10
|
172,010
|
|
|
9/13/2017
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
93,900
|
|
|
9/12/2017
|
-5.10 / -19.03%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
39,270
|
|
|
9/11/2017
|
-0.05 / -0.19%
|
27.40
|
27.40
|
26.40
|
26.80
|
26.91
|
20.29
|
359,960
|
|
|
9/8/2017
|
-0.05 / -0.19%
|
26.80
|
27.50
|
26.70
|
26.85
|
26.94
|
20.33
|
165,740
|
|
|
9/7/2017
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.40
|
26.90
|
26.80
|
20.37
|
534,320
|
|
|
9/6/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.76
|
20.45
|
218,530
|
|
|
9/5/2017
|
-1.10 / -3.91%
|
27.40
|
27.50
|
26.80
|
27.00
|
27.21
|
20.45
|
777,340
|
|
|
9/1/2017
|
-0.65 / -2.26%
|
29.30
|
29.30
|
28.00
|
28.10
|
28.26
|
21.28
|
169,890
|
|
|
8/31/2017
|
+0.05 / +0.17%
|
29.00
|
29.00
|
28.00
|
28.75
|
28.37
|
21.77
|
367,460
|
|
|
8/30/2017
|
+1.60 / +5.90%
|
27.00
|
28.95
|
27.00
|
28.70
|
28.36
|
21.73
|
402,270
|
|
|
8/29/2017
|
-0.40 / -1.45%
|
27.50
|
27.50
|
26.50
|
27.10
|
27.12
|
20.52
|
341,040
|
|
|
8/28/2017
|
-0.40 / -1.43%
|
27.60
|
27.90
|
27.50
|
27.50
|
27.75
|
20.82
|
385,160
|
|
|
8/25/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.40
|
27.90
|
27.85
|
21.13
|
362,620
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|