|
|
Closing price on 9/30/2019
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
317,130 |
| Split-adjusted Price |
15.85 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.05 / -0.31%
|
15.90
|
16.00
|
15.60
|
15.85
|
15.75
|
15.85
|
317,130
|
|
|
9/27/2019
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.90
|
15.77
|
15.90
|
255,310
|
|
|
9/26/2019
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.65
|
15.90
|
15.80
|
15.90
|
250,110
|
|
|
9/25/2019
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.85
|
15.80
|
437,800
|
|
|
9/24/2019
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.55
|
16.00
|
15.74
|
16.00
|
641,880
|
|
|
9/23/2019
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.90
|
15.80
|
15.90
|
308,590
|
|
|
9/20/2019
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.94
|
16.00
|
199,430
|
|
|
9/19/2019
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.77
|
16.00
|
244,630
|
|
|
9/18/2019
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.72
|
15.70
|
218,430
|
|
|
9/17/2019
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.50
|
16.00
|
15.74
|
16.00
|
311,980
|
|
|
9/16/2019
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.75
|
16.00
|
15.93
|
16.00
|
200,740
|
|
|
9/13/2019
|
+0.75 / +4.85%
|
15.45
|
16.30
|
15.45
|
16.20
|
15.88
|
16.20
|
408,340
|
|
|
9/12/2019
|
-0.05 / -0.32%
|
15.40
|
15.45
|
15.20
|
15.45
|
15.31
|
15.45
|
141,850
|
|
|
9/11/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.43
|
15.50
|
289,160
|
|
|
9/10/2019
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.30
|
15.50
|
15.44
|
15.50
|
291,100
|
|
|
9/9/2019
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.20
|
15.50
|
15.43
|
15.50
|
2,149,410
|
|
|
9/6/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.55
|
15.52
|
15.55
|
1,883,170
|
|
|
9/5/2019
|
+0.05 / +0.32%
|
15.50
|
15.55
|
15.30
|
15.55
|
15.42
|
15.55
|
145,810
|
|
|
9/4/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.44
|
15.50
|
108,610
|
|
|
9/3/2019
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.45
|
15.50
|
15.50
|
15.50
|
350,120
|
|
|
8/30/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.54
|
15.60
|
356,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|