|
|
Closing price on 1/13/2021
|
|
| Open |
28.20 |
| High |
29.80 |
| Low |
28.20 |
| Volume |
298,500 |
| Split-adjusted Price |
23.10 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2021
|
+0.50 / +1.79%
|
28.20
|
29.80
|
28.20
|
28.50
|
28.80
|
23.10
|
298,500
|
|
|
1/12/2021
|
+0.40 / +1.44%
|
27.70
|
28.50
|
27.50
|
28.20
|
28.02
|
22.86
|
336,400
|
|
|
1/11/2021
|
0.00 / 0.00%
|
28.50
|
28.60
|
27.50
|
28.00
|
27.79
|
22.69
|
328,600
|
|
|
1/8/2021
|
+0.60 / +2.17%
|
28.00
|
28.80
|
27.40
|
28.20
|
27.97
|
22.86
|
375,500
|
|
|
1/7/2021
|
-0.60 / -2.14%
|
28.00
|
28.10
|
27.40
|
27.50
|
27.61
|
22.29
|
515,500
|
|
|
1/6/2021
|
+0.40 / +1.45%
|
27.80
|
28.30
|
27.70
|
27.90
|
28.08
|
22.61
|
413,900
|
|
|
1/5/2021
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.40
|
27.70
|
27.55
|
22.45
|
298,100
|
|
|
1/4/2021
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.40
|
27.70
|
27.66
|
22.45
|
321,300
|
|
|
12/31/2020
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.50
|
27.50
|
28.02
|
22.29
|
298,600
|
|
|
12/30/2020
|
-0.10 / -0.36%
|
27.90
|
28.00
|
27.10
|
28.00
|
27.49
|
22.69
|
379,100
|
|
|
12/29/2020
|
-1.40 / -4.84%
|
28.50
|
28.70
|
27.40
|
27.50
|
28.06
|
22.29
|
658,000
|
|
|
12/28/2020
|
-0.90 / -3.04%
|
29.60
|
29.60
|
28.50
|
28.70
|
28.88
|
23.26
|
743,600
|
|
|
12/25/2020
|
0.00 / 0.00%
|
28.70
|
30.00
|
28.70
|
29.80
|
29.60
|
24.15
|
658,800
|
|
|
12/24/2020
|
+2.90 / +10.66%
|
29.00
|
31.00
|
28.90
|
30.10
|
29.85
|
24.40
|
1,049,400
|
|
|
12/23/2020
|
+3.70 / +14.51%
|
25.50
|
29.30
|
25.50
|
29.20
|
27.21
|
23.67
|
1,871,200
|
|
|
12/22/2020
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.52
|
20.75
|
1,415,600
|
|
|
12/21/2020
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.30
|
25.60
|
25.47
|
20.75
|
358,300
|
|
|
12/18/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.50
|
25.42
|
20.67
|
162,100
|
|
|
12/17/2020
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.50
|
25.48
|
20.67
|
198,400
|
|
|
12/16/2020
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.50
|
20.75
|
108,900
|
|
|
12/15/2020
|
+1.00 / +4.08%
|
25.50
|
25.90
|
25.10
|
25.50
|
25.60
|
20.67
|
385,100
|
|
|
12/14/2020
|
+1.30 / +5.37%
|
25.00
|
25.50
|
24.00
|
25.50
|
24.50
|
20.67
|
47,900
|
|
|
12/11/2020
|
-0.10 / -0.40%
|
24.90
|
25.00
|
23.80
|
24.80
|
24.20
|
20.10
|
123,200
|
|
|
12/10/2020
|
-0.60 / -2.34%
|
25.50
|
25.50
|
24.00
|
25.00
|
24.93
|
20.26
|
105,400
|
|
|
12/9/2020
|
-0.60 / -2.30%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.64
|
20.67
|
37,000
|
|
|
12/8/2020
|
-0.70 / -2.65%
|
26.40
|
26.40
|
25.70
|
25.70
|
26.06
|
20.83
|
40,800
|
|
|
12/7/2020
|
-0.70 / -2.56%
|
27.30
|
27.50
|
25.20
|
26.60
|
26.43
|
21.56
|
160,500
|
|
|
12/4/2020
|
+0.10 / +0.37%
|
27.90
|
27.90
|
27.10
|
27.30
|
27.33
|
22.13
|
33,700
|
|
|
12/3/2020
|
0.00 / 0.00%
|
27.20
|
27.50
|
27.10
|
27.20
|
27.15
|
22.05
|
51,400
|
|
|
12/2/2020
|
+0.10 / +0.37%
|
27.20
|
27.40
|
27.10
|
27.10
|
27.21
|
21.96
|
51,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|