|
|
Closing price on 1/9/2024
|
|
| Open |
29.00 |
| High |
29.50 |
| Low |
29.00 |
| Volume |
13,100 |
| Split-adjusted Price |
26.06 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
+0.40 / +1.38%
|
29.00
|
29.50
|
29.00
|
29.40
|
29.40
|
26.06
|
13,100
|
|
|
1/8/2024
|
-0.10 / -0.34%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.00
|
26.33
|
6,300
|
|
|
1/5/2024
|
+1.20 / +4.18%
|
29.80
|
29.90
|
28.90
|
29.90
|
29.80
|
26.50
|
17,200
|
|
|
1/4/2024
|
+0.60 / +2.11%
|
28.40
|
29.00
|
28.40
|
29.00
|
28.70
|
25.70
|
45,100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
28.10
|
28.50
|
28.00
|
28.40
|
28.40
|
25.17
|
11,100
|
|
|
1/2/2024
|
+0.10 / +0.35%
|
28.20
|
28.80
|
28.20
|
28.30
|
28.40
|
25.08
|
16,600
|
|
|
12/29/2023
|
+0.50 / +1.79%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.20
|
25.26
|
9,300
|
|
|
12/28/2023
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.90
|
28.00
|
28.00
|
24.82
|
6,500
|
|
|
12/27/2023
|
-0.40 / -1.42%
|
27.50
|
28.50
|
27.50
|
27.70
|
27.90
|
24.55
|
22,600
|
|
|
12/26/2023
|
-0.60 / -2.10%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.10
|
24.82
|
7,500
|
|
|
12/25/2023
|
+1.40 / +5.07%
|
28.00
|
29.10
|
28.00
|
29.00
|
28.60
|
25.70
|
46,500
|
|
|
12/22/2023
|
+0.40 / +1.47%
|
27.40
|
28.00
|
27.40
|
27.70
|
27.60
|
24.55
|
11,300
|
|
|
12/21/2023
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.30
|
27.40
|
27.30
|
24.29
|
3,000
|
|
|
12/20/2023
|
+1.60 / +6.13%
|
26.50
|
28.00
|
26.50
|
27.70
|
27.30
|
24.55
|
13,400
|
|
|
12/19/2023
|
-0.10 / -0.38%
|
26.10
|
26.40
|
26.00
|
26.00
|
26.10
|
23.05
|
12,900
|
|
|
12/18/2023
|
+0.40 / +1.57%
|
25.50
|
26.50
|
25.50
|
25.90
|
26.10
|
22.96
|
11,800
|
|
|
12/15/2023
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
22.60
|
1,000
|
|
|
12/14/2023
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.70
|
23.05
|
12,500
|
|
|
12/13/2023
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.40
|
25.50
|
25.50
|
22.60
|
9,000
|
|
|
12/12/2023
|
+0.80 / +3.19%
|
25.20
|
25.90
|
25.20
|
25.90
|
25.40
|
22.96
|
3,600
|
|
|
12/11/2023
|
+0.80 / +3.19%
|
25.10
|
25.90
|
25.10
|
25.90
|
25.10
|
22.96
|
3,900
|
|
|
12/8/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
25.00
|
25.00
|
25.10
|
22.16
|
6,800
|
|
|
12/7/2023
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.16
|
5,600
|
|
|
12/6/2023
|
-0.20 / -0.79%
|
26.00
|
26.00
|
24.40
|
25.20
|
25.50
|
22.34
|
5,200
|
|
|
12/5/2023
|
+0.10 / +0.40%
|
28.40
|
28.40
|
25.30
|
25.30
|
25.40
|
22.43
|
5,000
|
|
|
12/4/2023
|
+0.20 / +0.80%
|
25.10
|
26.00
|
25.10
|
25.30
|
25.20
|
22.43
|
4,100
|
|
|
12/1/2023
|
+0.40 / +1.61%
|
28.50
|
28.50
|
25.00
|
25.20
|
25.10
|
22.34
|
8,700
|
|
|
11/30/2023
|
+2.20 / +9.44%
|
25.50
|
25.50
|
24.00
|
25.50
|
24.80
|
22.60
|
19,200
|
|
|
11/29/2023
|
-1.00 / -4.12%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.65
|
6,000
|
|
|
11/28/2023
|
+1.30 / +5.60%
|
23.70
|
24.50
|
23.70
|
24.50
|
24.30
|
21.72
|
5,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|