VRA

Historical Stock Prices

$16.09
*  
0.02
0.12%
Get VRA Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading VRA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 16.05 16.4 16.05 16.09 287,241
03/26/2015 15.99 16.39 15.88 16.07 411,807
03/25/2015 16.37 16.57 16.05 16.09 529,366
03/24/2015 16.3 16.4841 16.1 16.38 417,128
03/23/2015 15.85 16.37 15.73 16.31 476,337
03/20/2015 15.9 16.04 15.72 15.84 548,904
03/19/2015 15.49 15.99 15.42 15.85 605,077
03/18/2015 15.4 15.64 15.22 15.49 564,885
03/17/2015 15.39 15.54 15.24 15.47 325,099
03/16/2015 15.35 15.63 15.31 15.4 687,568
03/13/2015 15.05 15.33 15.01 15.25 937,117
03/12/2015 15.01 15.26 14.98 15.13 2,205,324
03/11/2015 15.79 16.58 14.81 15.14 8,700,622
03/10/2015 17.93 18.21 17.64 18.07 1,138,750
03/09/2015 19.15 19.318 18.04 18.11 652,757
03/06/2015 18.7 19.11 18.7 19.07 239,906
03/05/2015 18.83 19.164 18.725 18.88 170,611
03/04/2015 18.95 19.12 18.73 18.86 597,844
03/03/2015 19.08 19.335 18.98 19.06 180,300
03/02/2015 19.96 20.03 18.94 19.17 399,249
02/27/2015 19.55 20.15 19.54 19.99 235,223
02/26/2015 19.57 19.755 19.4401 19.58 115,160
02/25/2015 19.52 19.75 19.47 19.55 79,489
02/24/2015 19.5 20.03 19.2 19.49 210,714
02/23/2015 19.78 19.875 19.34 19.52 182,257
02/20/2015 19.71 19.96 19.62 19.77 482,954
02/19/2015 19.79 20.13 19.72 19.79 199,709
02/18/2015 19.67 20.15 19.67 19.79 125,938
02/17/2015 20.26 20.27 19.87 19.9 163,208
02/13/2015 19.68 20.27 19.68 20.18 291,677
02/12/2015 19.64 20.03 19.4401 19.71 310,397
02/11/2015 19.29 19.64 18.9 19.55 376,255
02/10/2015 19.61 19.61 18.89 19.28 357,526
02/09/2015 19.31 19.58 19.11 19.4 246,370
02/06/2015 19.7 19.99 19.3148 19.45 337,139
02/05/2015 19.61 19.82 19.52 19.72 180,651
02/04/2015 19.57 19.75 19.48 19.59 174,902
02/03/2015 19.45 20.15 19.4005 19.76 334,360
02/02/2015 19.05 19.51 18.76 19.42 461,334
01/30/2015 20.02 20.12 19.04 19.07 412,365
01/29/2015 19.41 20.55 19.2 20.33 999,844
01/28/2015 19.23 20.05 19.17 19.53 508,281
01/27/2015 19.17 19.42 18.95 19.27 438,160
01/26/2015 19.31 19.64 19.09 19.35 294,950
01/23/2015 19.37 19.64 19.02 19.35 390,967
01/22/2015 19.09 19.45 18.86 19.35 389,160
01/21/2015 18.57 18.995 18.48 18.97 351,335
01/20/2015 18.96 18.96 18.3 18.67 815,806
01/16/2015 18.46 18.93 18.395 18.9 303,395
01/15/2015 18.64 18.762 18.14 18.53 310,351
01/14/2015 18.74 18.89 18.47 18.62 411,269
01/13/2015 18.84 19.4 18.57 18.92 379,653
01/12/2015 19.07 19.2999 18.57 18.8 326,842
01/09/2015 19.34 19.34 18.88 19.02 471,230
01/08/2015 19.05 19.5 18.745 19.39 364,308
01/07/2015 18.43 19.02 18.25 18.86 336,853
01/06/2015 19.45 19.45 18.51 18.53 301,431
01/05/2015 19.85 20.09 19.0175 19.33 425,776
01/02/2015 20.44 20.46 19.56 19.85 439,045
12/31/2014 20.23 20.54 20.23 20.38 256,128
12/30/2014 20.11 20.69 19.93 20.24 188,791
12/29/2014 19.88 20.44 19.88 20.14 380,409
12/26/2014 20.1 20.22 19.69 19.88 233,085
12/24/2014 20.1 20.675 19.91 20.01 154,454
12/23/2014 20.01 20.27 19.79 20.07 282,033
12/22/2014 20.9 21 19.91 20.03 263,624
12/19/2014 21.11 21.43 20.8601 20.93 416,200
12/18/2014 21.21 21.23 20.88 21.06 372,663
12/17/2014 20.23 21.09 20.23 21 461,990
12/16/2014 19.75 20.27 19.55 20.11 406,606
12/15/2014 20.68 20.85 19.17 19.78 917,021
12/12/2014 21.49 21.99 20.62 20.68 478,282
12/11/2014 20.97 22.67 20.97 21.69 727,585
12/10/2014 21.15 23.4376 20.01 21.61 1,360,783
12/09/2014 21.64 21.65 21 21.53 876,597
12/08/2014 22.29 22.75 21.74 21.87 459,527
12/05/2014 21.68 22.43 21.6 22.22 276,073
12/04/2014 22.33 22.48 21.53 21.68 225,314
12/03/2014 21.69 22.58 21.55 22.42 180,563
12/02/2014 21.74 21.99 21.5 21.66 249,544
12/01/2014 22.86 22.86 21.5 21.79 344,602
11/28/2014 21.91 23.13 21.91 22.99 132,593
11/26/2014 22.07 22.2 21.83 21.99 181,763
11/25/2014 22.79 22.91 21.99 22.13 219,351
11/24/2014 22.82 22.93 22.52 22.7 184,721
11/21/2014 22.27 23.14 22.12 22.69 339,674
11/20/2014 21.32 22.05 21.32 22.02 146,798
11/19/2014 21.52 21.69 21.16 21.46 202,165
11/18/2014 21.56 21.997 21.48 21.52 215,880
11/17/2014 22.07 22.17 21.65 21.66 198,171
11/14/2014 22.59 22.68 22.03 22.08 282,342
11/13/2014 23.24 23.375 22.39 22.64 224,941
11/12/2014 22.47 23.52 22.47 23.14 424,314
11/11/2014 22.9 23 22.42 22.48 152,081
11/10/2014 22.61 23.03 22.27 22.83 453,578
11/07/2014 22.54 22.77 22.2501 22.56 356,430
11/06/2014 22.73 22.824 22.24 22.62 452,491
11/05/2014 22.93 22.93 22.5 22.79 321,816
11/04/2014 22.53 23.08 22.4 22.75 307,717
11/03/2014 22.73 23.126 22.48 22.68 258,271
10/31/2014 23.14 23.15 22.77 22.8 290,475
10/30/2014 22.23 22.99 22.1775 22.79 227,546
10/29/2014 22.76 22.835 22.01 22.33 462,058
10/28/2014 22.44 23.11 22.02 22.81 495,142
10/27/2014 20.95 22.48 20.71 22.45 518,000
10/24/2014 21.27 21.4 20.99 21.12 126,097
10/23/2014 21.56 22.07 21.26 21.28 206,315
10/22/2014 21.28 21.95 21.27 21.39 247,243
10/21/2014 21.23 21.43 20.95 21.32 153,165
10/20/2014 20.32 21.09 20.2 21.08 407,316
10/17/2014 21.03 21.245 20.05 20.35 564,677
10/16/2014 20.49 21.01 20.03 20.935 511,735
10/15/2014 20.11 21 19.62 20.75 492,937
10/14/2014 20.1 20.47 19.9075 20.32 476,714
10/13/2014 19.95 20.345 19.63 20.01 392,057
10/10/2014 20.05 20.21 19.86 19.97 353,101
10/09/2014 20.42 20.67 20.09 20.11 455,791
10/08/2014 21.05 21.05 19.95 20.59 711,589
10/07/2014 22.22 22.24 21.04 21.08 473,483
10/06/2014 21.54 22.715 21.37 22.21 701,020
10/03/2014 21.71 21.945 21.34 21.49 324,331
10/02/2014 21.33 21.63 20.9 21.6 262,246
10/01/2014 20.7 21.83 20.59 21.27 471,124
09/30/2014 21.7 22.01 20.67 20.68 517,314
09/29/2014 21.41 22.07 21.14 21.71 573,520
09/26/2014 22.84 22.945 21.65 21.68 740,899
09/25/2014 22.8 22.98 22.56 22.71 214,498
09/24/2014 22.92 23.03 22.64 22.9 242,134
09/23/2014 23.07 23.35 22.81 22.98 326,918
09/22/2014 24.01 24.155 23.21 23.23 494,972
09/19/2014 23.95 24.31 23.83 24.16 1,051,486
09/18/2014 23.73 24.02 23.52 23.94 449,194
09/17/2014 23.72 24.05 23.535 23.67 683,758
09/16/2014 23.23 23.52 23.12 23.27 314,800
09/15/2014 23.81 23.88 23.21 23.37 373,257
09/12/2014 23.16 23.99 23.04 23.8 600,818
09/11/2014 23.22 23.58 22.82 23.25 857,204
09/10/2014 23.62 24.66 21.23 22.74 2,519,340
09/09/2014 23.3 23.44 22.68 23.08 1,398,337
09/08/2014 21.53 23.7 21.335 23.47 1,887,747
09/05/2014 20.69 21.7 20.44 21.61 616,354
09/04/2014 20.66 21.03 20.655 20.78 396,469
09/03/2014 20.89 20.91 20.49 20.56 351,926
09/02/2014 20.52 20.86 20.32 20.84 425,649
08/29/2014 20.4 20.6 19.97 20.52 305,989
08/28/2014 20.57 20.73 19.75 20.34 796,991
08/27/2014 20.77 20.9299 20.41 20.73 307,850
08/26/2014 20.48 20.94 20.48 20.81 292,868
08/25/2014 20.35 20.51 20.11 20.49 247,692
08/22/2014 20.16 20.41 20.09 20.3 186,979
08/21/2014 20.1 20.36 19.66 20.11 143,569
08/20/2014 19.98 20.23 19.89 20.1 293,159
08/19/2014 19.7 20.06 19.65 19.99 274,377
08/18/2014 19.32 19.82 19.18 19.7 310,670
08/15/2014 19.17 19.23 18.75 19.21 288,707
08/14/2014 19.33 19.35 19 19.06 473,495
08/13/2014 19.52 19.63 19.125 19.28 496,667
08/12/2014 20.06 20.19 19.415 19.54 372,521
08/11/2014 20.01 20.24 19.88 20.09 287,628
08/08/2014 20.04 20.13 19.9 19.99 414,141
08/07/2014 20.44 20.65 20.03 20.09 419,203
08/06/2014 19.92 20.36 19.855 20.32 408,039
08/05/2014 19.01 20.01 19.01 19.95 401,274
08/04/2014 19.29 19.4 18.92 19.08 683,628
08/01/2014 19.83 19.97 19.19 19.25 451,561
07/31/2014 19.61 20.03 19.48 19.83 438,746
07/30/2014 20.36 20.49 19.64 19.69 729,521
07/29/2014 20.79 21.05 20.48 20.5 320,049
07/28/2014 20.59 21 20.51 20.85 432,242
07/25/2014 20.62 20.79 20.45 20.53 511,545
07/24/2014 20.22 20.83 20.102 20.69 672,814
07/23/2014 19.73 20.22 19.59 20.17 654,222
07/22/2014 19.81 19.864 19.65 19.72 291,514
07/21/2014 19.54 19.78 19.424 19.71 705,686
07/18/2014 19.8 19.95 19.43 19.57 570,078
07/17/2014 20.28 20.5 19.8 19.81 531,806
07/16/2014 20.56 20.56 20.36 20.39 316,073
07/15/2014 20.6 20.74 20.38 20.47 394,136
07/14/2014 20.8 20.8799 20.52 20.62 419,740
07/11/2014 20.83 20.89 20.618 20.76 355,610
07/10/2014 20.85 21.005 20.56 20.83 401,565
07/09/2014 21.34 21.34 20.98 21.09 330,427
07/08/2014 21.62 21.62 21.17 21.25 445,327
07/07/2014 21.98 22 21.5 21.64 394,365
07/03/2014 21.69 22.14 21.66 22.08 290,135
07/02/2014 21.82 21.9 21.59 21.65 636,430
07/01/2014 21.9 22.11 21.7701 21.99 389,185
06/30/2014 21.86 22.004 21.67 21.87 383,503
06/27/2014 21.79 22.01 21.74 21.92 238,807
06/26/2014 22.05 22.1875 21.74 21.78 297,092
06/25/2014 21.96 22.24 21.85 22.04 330,052
06/24/2014 22.13 22.26 22 22.03 652,554
06/23/2014 22.51 22.67 22.14 22.17 471,924
06/20/2014 22.55 22.61 22.19 22.56 679,898
06/19/2014 22.7 22.96 22.38 22.52 325,555
06/18/2014 22.82 22.82 22.34 22.68 376,587
06/17/2014 22.55 23.09 22.54 22.96 320,293
06/16/2014 22.6 22.76 22.48 22.59 302,705
06/13/2014 22.63 22.79 22.29 22.7 465,651
06/12/2014 22.42 22.99 22.25 22.7 604,456
06/11/2014 23.24 23.24 22.32 22.36 624,947
06/10/2014 23.17 23.526 22.96 23.2 555,498
06/09/2014 23.06 23.43 23.01 23.31 1,029,924
06/06/2014 23.4 23.81 22.96 23.14 1,697,099
06/05/2014 22.83 24.99 22.73 23.89 6,704,913
06/04/2014 25.54 25.76 25.06 25.25 1,268,697
06/03/2014 26.37 26.66 25.56 25.83 821,560
06/02/2014 26.94 27.169 26.13 26.45 645,997
05/30/2014 27.23 27.66 26.92 26.95 1,090,338
05/29/2014 26.92 27.16 26.63 27.15 649,509
05/28/2014 26.95 27.095 26.53 26.75 346,777
05/27/2014 26.94 27.07 26.725 27.02 377,661
05/23/2014 26.64 26.85 26.62 26.76 308,080
05/22/2014 26.81 26.975 26.59 26.65 364,694
05/21/2014 27.26 27.47 26.49 26.72 622,056
05/20/2014 27.97 28.19 26.94 27.2 611,984
05/19/2014 27.96 28.44 27.945 28.1 464,777
05/16/2014 27.79 28.065 27.58 28 386,746
05/15/2014 28.74 28.9 27.75 27.88 328,502
05/14/2014 29.01 29.4 28.7 28.79 220,145
05/13/2014 29.35 29.679 28.97 29.16 300,159
05/12/2014 28.61 29.62 28.61 29.48 579,021
05/09/2014 29.46 29.54 28.48 28.7 1,033,571
05/08/2014 29.28 30 29.28 29.51 498,236
05/07/2014 29.76 29.91 28.82 29.33 596,811
05/06/2014 28.88 29.97 28.725 29.69 999,035
05/05/2014 28.43 29.16 28.18 29.02 513,132
05/02/2014 28.58 28.99 28.17 28.66 242,814
05/01/2014 28.22 28.55 28.08 28.47 364,098
04/30/2014 29.1 29.1 27.88 28.3 411,617
04/29/2014 28.75 29.27 28.5 29.14 408,252
04/28/2014 27.98 28.85 27.62 28.7 431,678
04/25/2014 28.76 28.76 27.79 27.97 288,068
04/24/2014 28.63 28.81 28.38 28.78 292,653
04/23/2014 28.25 28.95 28.25 28.51 497,075
04/22/2014 28.13 28.43 28.01 28.34 249,249
04/21/2014 27.59 28.19 27.59 28.15 334,581
04/17/2014 27.81 27.88 27.37 27.65 369,363
04/16/2014 27.31 28.34 27.31 27.89 631,729
04/15/2014 27.06 27.38 26.56 27.13 292,571
04/14/2014 26.89 27.09 26.67 26.97 400,926
04/11/2014 27.07 27.44 26.635 26.74 286,582
04/10/2014 27.61 27.93 27.16 27.26 312,362
04/09/2014 27.71 27.97 27.31 27.7 576,066
04/08/2014 26.83 27.81 26.83 27.74 639,663
04/07/2014 27.5 27.61 26.7 26.78 585,022
04/04/2014 27.78 28.47 27.58 27.62 629,626
04/03/2014 27.93 28.16 27.53 27.57 565,664
04/02/2014 27.08 28.02 26.85 28.01 665,513
04/01/2014 27.1 27.26 26.52 27.17 519,880
03/31/2014 27.26 27.54 26.865 26.99 531,832
03/28/2014 27.56 27.79 27.16 27.23 554,444
03/27/2014 27.75 27.9 27.39 27.6 386,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?