|
Closing price on 9/8/2017
|
|
| Open |
26.80 |
| High |
27.50 |
| Low |
26.70 |
| Volume |
165,740 |
| Split-adjusted Price |
20.33 |
|
|
VRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2017
|
-0.70 / -2.51%
|
27.90
|
27.90
|
27.00
|
27.20
|
27.21
|
20.60
|
705,720
|
|
|
8/14/2017
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.30
|
27.90
|
27.94
|
21.13
|
532,840
|
|
|
8/11/2017
|
0.00 / 0.00%
|
27.80
|
29.55
|
26.90
|
27.90
|
28.60
|
21.13
|
322,950
|
|
|
8/10/2017
|
0.00 / 0.00%
|
26.80
|
28.10
|
26.80
|
27.90
|
27.42
|
21.13
|
290,830
|
|
|
8/9/2017
|
-0.75 / -2.62%
|
28.65
|
28.65
|
27.90
|
27.90
|
28.01
|
21.13
|
312,100
|
|
|
8/8/2017
|
-0.15 / -0.52%
|
28.50
|
28.80
|
28.30
|
28.65
|
28.50
|
21.70
|
358,990
|
|
|
8/7/2017
|
+0.60 / +2.13%
|
28.30
|
28.90
|
27.90
|
28.80
|
28.35
|
21.81
|
411,200
|
|
|
8/4/2017
|
-0.20 / -0.70%
|
29.50
|
29.50
|
28.10
|
28.20
|
28.26
|
21.35
|
340,160
|
|
|
8/3/2017
|
+0.40 / +1.43%
|
28.05
|
29.00
|
28.05
|
28.40
|
28.51
|
21.51
|
379,640
|
|
|
8/2/2017
|
-1.00 / -3.45%
|
29.20
|
29.20
|
27.10
|
28.00
|
27.92
|
21.20
|
446,840
|
|
|
8/1/2017
|
-0.20 / -0.68%
|
29.20
|
29.85
|
29.00
|
29.00
|
29.35
|
21.96
|
377,980
|
|
|
7/31/2017
|
-0.80 / -2.67%
|
29.90
|
29.90
|
29.20
|
29.20
|
29.41
|
22.11
|
386,440
|
|
|
7/28/2017
|
-0.40 / -1.32%
|
30.40
|
30.90
|
29.10
|
30.00
|
30.12
|
22.72
|
431,450
|
|
|