|
Closing price on 10/4/2018
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
11,900 |
| Split-adjusted Price |
2.71 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
2.71
|
11,900
|
|
|
10/3/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
2,400
|
|
|
10/2/2018
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
3,500
|
|
|
10/1/2018
|
-0.40 / -10.53%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.52
|
2.56
|
2,100
|
|
|
9/28/2018
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.76
|
2.71
|
500
|
|
|
9/27/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
0
|
|
|
9/26/2018
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
2,300
|
|
|
9/25/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.93
|
0
|
|
|
9/24/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.93
|
300
|
|
|
9/21/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.71
|
500
|
|
|
9/20/2018
|
+0.40 / +12.50%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.71
|
100
|
|
|
9/19/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.40
|
0
|
|
|
9/18/2018
|
-0.50 / -13.51%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
2.40
|
2,400
|
|
|
9/17/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
0
|
|
|
9/14/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
5,000
|
|
|
9/13/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
0
|
|
|
9/11/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
0
|
|
|
9/10/2018
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
500
|
|
|
9/7/2018
|
-0.50 / -12.50%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
1,000
|
|
|
9/6/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
0
|
|
|
9/5/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
400
|
|
|
9/4/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
0
|
|
|
8/31/2018
|
+0.60 / +17.65%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
400
|
|
|
8/30/2018
|
-0.10 / -2.86%
|
4.00
|
4.00
|
3.40
|
3.40
|
3.47
|
2.56
|
1,600
|
|
|
8/29/2018
|
-0.50 / -12.50%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
600
|
|
|
8/28/2018
|
+0.50 / +14.29%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
100
|
|
|
8/27/2018
|
-0.50 / -12.50%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
1,000
|
|
|
8/24/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
0
|
|
|
8/23/2018
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.01
|
3,000
|
|
|