|
Closing price on 1/17/2024
|
|
Open |
33.00 |
High |
33.00 |
Low |
32.40 |
Volume |
12,700 |
Split-adjusted Price |
30.60 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2024
|
-0.40 / -1.22%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.70
|
30.60
|
12,700
|
|
1/16/2024
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.20
|
33.10
|
32.80
|
31.27
|
34,700
|
|
1/15/2024
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.50
|
32.50
|
33.00
|
30.70
|
23,100
|
|
1/12/2024
|
+3.20 / +11.07%
|
29.50
|
33.20
|
29.50
|
32.10
|
32.49
|
30.32
|
207,700
|
|
1/11/2024
|
-1.50 / -5.08%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.90
|
26.45
|
19,200
|
|
1/10/2024
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
27.87
|
27,100
|
|
1/9/2024
|
+0.40 / +1.38%
|
29.00
|
29.50
|
29.00
|
29.40
|
29.40
|
27.77
|
13,100
|
|
1/8/2024
|
-0.10 / -0.34%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.00
|
28.05
|
6,300
|
|
1/5/2024
|
+1.20 / +4.18%
|
29.80
|
29.90
|
28.90
|
29.90
|
29.80
|
28.24
|
17,200
|
|
1/4/2024
|
+0.60 / +2.11%
|
28.40
|
29.00
|
28.40
|
29.00
|
28.70
|
27.39
|
45,100
|
|
1/3/2024
|
0.00 / 0.00%
|
28.10
|
28.50
|
28.00
|
28.40
|
28.40
|
26.83
|
11,100
|
|
1/2/2024
|
+0.10 / +0.35%
|
28.20
|
28.80
|
28.20
|
28.30
|
28.40
|
26.73
|
16,600
|
|
12/29/2023
|
+0.50 / +1.79%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.20
|
26.92
|
9,300
|
|
12/28/2023
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.90
|
28.00
|
28.00
|
26.45
|
6,500
|
|
12/27/2023
|
-0.40 / -1.42%
|
27.50
|
28.50
|
27.50
|
27.70
|
27.90
|
26.17
|
22,600
|
|
12/26/2023
|
-0.60 / -2.10%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.10
|
26.45
|
7,500
|
|
12/25/2023
|
+1.40 / +5.07%
|
28.00
|
29.10
|
28.00
|
29.00
|
28.60
|
27.39
|
46,500
|
|
12/22/2023
|
+0.40 / +1.47%
|
27.40
|
28.00
|
27.40
|
27.70
|
27.60
|
26.17
|
11,300
|
|
12/21/2023
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.30
|
27.40
|
27.30
|
25.88
|
3,000
|
|
12/20/2023
|
+1.60 / +6.13%
|
26.50
|
28.00
|
26.50
|
27.70
|
27.30
|
26.17
|
13,400
|
|
12/19/2023
|
-0.10 / -0.38%
|
26.10
|
26.40
|
26.00
|
26.00
|
26.10
|
24.56
|
12,900
|
|
12/18/2023
|
+0.40 / +1.57%
|
25.50
|
26.50
|
25.50
|
25.90
|
26.10
|
24.47
|
11,800
|
|
12/15/2023
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
24.09
|
1,000
|
|
12/14/2023
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.70
|
24.56
|
12,500
|
|
12/13/2023
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.40
|
25.50
|
25.50
|
24.09
|
9,000
|
|
12/12/2023
|
+0.80 / +3.19%
|
25.20
|
25.90
|
25.20
|
25.90
|
25.40
|
24.47
|
3,600
|
|
12/11/2023
|
+0.80 / +3.19%
|
25.10
|
25.90
|
25.10
|
25.90
|
25.10
|
24.47
|
3,900
|
|
12/8/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
25.00
|
25.00
|
25.10
|
23.61
|
6,800
|
|
12/7/2023
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.61
|
5,600
|
|
12/6/2023
|
-0.20 / -0.79%
|
26.00
|
26.00
|
24.40
|
25.20
|
25.50
|
23.80
|
5,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,889,400
|
5.20
|
-7.14%
|
|
|
AGG
|
2,361,600
|
25.30
|
0.40%
|
|
|
API
|
3,984,200
|
5.60
|
9.80%
|
|
|
ASM
|
3,112,700
|
11.50
|
1.77%
|
|
|
BCR
|
1,054,000
|
5.80
|
-1.69%
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
BVL
|
200
|
10.90
|
0.00%
|
|
|
C21
|
0
|
14.30
|
0.00%
|
|
|
CCI
|
0
|
21.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|