|
Closing price on 1/26/2018
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.00 |
| Volume |
47,700 |
| Split-adjusted Price |
9.24 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
+1.30 / +11.82%
|
12.50
|
12.50
|
11.00
|
12.30
|
12.31
|
9.24
|
47,700
|
|
|
1/25/2018
|
+1.30 / +13.40%
|
10.30
|
11.00
|
10.00
|
11.00
|
10.94
|
8.27
|
59,230
|
|
|
1/24/2018
|
+0.30 / +3.19%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.56
|
7.29
|
71,818
|
|
|
1/23/2018
|
-0.10 / -1.05%
|
9.30
|
9.40
|
8.40
|
9.40
|
8.51
|
7.06
|
10,100
|
|
|
1/22/2018
|
+0.70 / +7.95%
|
7.70
|
9.70
|
7.70
|
9.50
|
9.32
|
7.14
|
14,600
|
|
|
1/19/2018
|
-0.30 / -3.19%
|
7.80
|
9.30
|
7.80
|
9.10
|
8.76
|
6.84
|
11,900
|
|
|
1/18/2018
|
+1.70 / +22.08%
|
8.50
|
9.40
|
8.30
|
9.40
|
9.06
|
7.06
|
32,100
|
|
|
1/17/2018
|
-1.50 / -16.30%
|
9.10
|
9.10
|
7.70
|
7.70
|
8.37
|
5.79
|
24,300
|
|
|
1/16/2018
|
+0.30 / +3.37%
|
8.90
|
9.40
|
7.40
|
9.20
|
8.95
|
6.91
|
8,700
|
|
|
1/15/2018
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.70
|
6.69
|
4,100
|
|
|
1/12/2018
|
-0.10 / -1.12%
|
8.60
|
9.00
|
8.30
|
8.80
|
8.49
|
6.61
|
15,700
|
|
|
1/11/2018
|
-0.20 / -2.20%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.66
|
6.69
|
12,710
|
|
|
1/10/2018
|
+0.90 / +10.98%
|
7.10
|
9.10
|
7.10
|
9.10
|
8.88
|
6.84
|
28,200
|
|
|
1/9/2018
|
-1.80 / -18.00%
|
8.20
|
9.60
|
8.20
|
8.20
|
8.29
|
6.16
|
24,900
|
|
|
1/8/2018
|
+1.20 / +13.64%
|
10.10
|
10.10
|
7.50
|
10.00
|
9.57
|
7.52
|
46,550
|
|
|
1/5/2018
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.61
|
1,800
|
|
|
1/4/2018
|
+1.00 / +14.93%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.79
|
22,300
|
|
|
1/3/2018
|
+0.80 / +13.56%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.66
|
5.04
|
8,900
|
|
|
1/2/2018
|
+0.70 / +13.46%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.43
|
9,500
|
|
|
12/29/2017
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.91
|
4,100
|
|
|
12/28/2017
|
+0.60 / +15.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.46
|
3,570
|
|
|
12/27/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
0
|
|
|
12/26/2017
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
500
|
|
|
12/25/2017
|
+0.50 / +13.51%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.16
|
100
|
|
|
12/22/2017
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
100
|
|
|
12/21/2017
|
-0.40 / -9.30%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.93
|
100
|
|
|
12/20/2017
|
-0.90 / -17.31%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.23
|
600
|
|
|
12/19/2017
|
-0.10 / -1.89%
|
5.20
|
5.20
|
4.60
|
5.20
|
5.00
|
3.91
|
1,800
|
|
|
12/18/2017
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.35
|
3.98
|
400
|
|
|
12/15/2017
|
-0.90 / -14.06%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.13
|
200
|
|
|