|
|
Closing price on 2/20/2025
|
|
| Open |
24.50 |
| High |
24.60 |
| Low |
24.10 |
| Volume |
23,000 |
| Split-adjusted Price |
24.30 |
There is no data on 2/21/2025. Display data on 2/20/2025 instead.
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
-0.20 / -0.82%
|
24.50
|
24.60
|
24.10
|
24.30
|
24.30
|
24.30
|
23,000
|
|
|
2/19/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.50
|
24.50
|
13,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.50
|
24.50
|
28,200
|
|
|
2/17/2025
|
-0.20 / -0.81%
|
24.70
|
25.00
|
24.00
|
24.50
|
24.50
|
24.50
|
42,100
|
|
|
2/14/2025
|
+0.70 / +2.92%
|
24.50
|
25.00
|
24.50
|
24.70
|
24.70
|
24.70
|
34,700
|
|
|
2/13/2025
|
+1.10 / +4.70%
|
23.80
|
24.50
|
23.50
|
24.50
|
24.00
|
24.50
|
49,500
|
|
|
2/12/2025
|
+0.60 / +2.61%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.40
|
23.60
|
30,500
|
|
|
2/11/2025
|
+0.40 / +1.75%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.00
|
23.20
|
17,800
|
|
|
2/10/2025
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.80
|
22.90
|
8,800
|
|
|
2/7/2025
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
22.70
|
6,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.40
|
22.50
|
22.50
|
22.50
|
27,700
|
|
|
2/5/2025
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
22.50
|
22,300
|
|
|
2/4/2025
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.50
|
22.60
|
22.70
|
22.60
|
26,200
|
|
|
2/3/2025
|
0.00 / 0.00%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.50
|
22.80
|
21,300
|
|
|
1/24/2025
|
-0.40 / -1.74%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.80
|
22.60
|
20,200
|
|
|
1/23/2025
|
-0.40 / -1.68%
|
23.30
|
23.70
|
22.90
|
23.40
|
23.00
|
23.40
|
32,500
|
|
|
1/22/2025
|
+0.70 / +3.03%
|
23.40
|
24.00
|
23.40
|
23.80
|
23.80
|
23.80
|
800
|
|
|
1/21/2025
|
+0.30 / +1.30%
|
23.20
|
24.00
|
23.00
|
23.30
|
23.10
|
23.30
|
20,800
|
|
|
1/20/2025
|
-0.50 / -2.11%
|
23.20
|
23.30
|
22.70
|
23.20
|
23.00
|
23.20
|
26,000
|
|
|
1/17/2025
|
-0.70 / -2.87%
|
24.50
|
24.50
|
23.20
|
23.70
|
23.70
|
23.70
|
65,100
|
|
|
1/16/2025
|
+0.30 / +1.23%
|
24.40
|
24.70
|
24.40
|
24.70
|
24.40
|
24.70
|
6,100
|
|
|
1/15/2025
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.40
|
24.40
|
24.40
|
24.40
|
16,600
|
|
|
1/14/2025
|
+0.40 / +1.65%
|
24.20
|
24.60
|
24.10
|
24.60
|
24.40
|
24.60
|
17,700
|
|
|
1/13/2025
|
-0.10 / -0.41%
|
24.30
|
24.40
|
24.00
|
24.20
|
24.20
|
24.20
|
6,600
|
|
|
1/10/2025
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.30
|
24.30
|
3,400
|
|
|
1/9/2025
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.50
|
24.60
|
24.60
|
24.60
|
2,100
|
|
|
1/8/2025
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.30
|
24.30
|
24.60
|
24.30
|
2,300
|
|
|
1/7/2025
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.40
|
24.40
|
16,700
|
|
|
1/6/2025
|
-0.30 / -1.21%
|
24.90
|
24.90
|
24.30
|
24.40
|
24.40
|
24.40
|
24,000
|
|
|
1/3/2025
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
2,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|