Closing price on 10/6/2020
|
|
Open |
19.00 |
High |
19.00 |
Low |
18.70 |
Volume |
11,900 |
Split-adjusted Price |
15.40 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.91
|
15.40
|
11,900
|
|
10/5/2020
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.50
|
19.00
|
18.72
|
15.40
|
18,200
|
|
10/2/2020
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.50
|
18.80
|
18.74
|
15.24
|
51,400
|
|
10/1/2020
|
+0.40 / +2.19%
|
18.20
|
18.80
|
18.20
|
18.70
|
18.54
|
15.16
|
74,700
|
|
9/30/2020
|
+0.40 / +2.23%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.22
|
14.83
|
76,400
|
|
9/29/2020
|
-0.30 / -1.65%
|
18.30
|
18.30
|
17.80
|
17.90
|
18.00
|
14.51
|
123,000
|
|
9/28/2020
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.29
|
14.75
|
34,200
|
|
9/25/2020
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.10
|
18.20
|
18.24
|
14.75
|
28,300
|
|
9/24/2020
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.24
|
14.75
|
21,200
|
|
9/23/2020
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
14.91
|
9,600
|
|
9/22/2020
|
-0.30 / -1.60%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
14.91
|
20,600
|
|
9/21/2020
|
+0.30 / +1.63%
|
18.40
|
18.70
|
18.30
|
18.70
|
18.54
|
15.16
|
46,500
|
|
9/18/2020
|
+0.30 / +1.65%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.38
|
14.99
|
10,600
|
|
9/17/2020
|
+0.20 / +1.11%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.25
|
14.75
|
15,000
|
|
9/16/2020
|
0.00 / 0.00%
|
18.00
|
18.90
|
18.00
|
18.00
|
18.20
|
14.59
|
39,600
|
|
9/15/2020
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.90
|
18.00
|
18.00
|
14.59
|
46,600
|
|
9/14/2020
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.10
|
14.67
|
67,200
|
|
9/11/2020
|
-0.40 / -2.14%
|
18.70
|
18.70
|
18.00
|
18.30
|
18.31
|
14.83
|
51,500
|
|
9/10/2020
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.70
|
18.70
|
18.72
|
15.16
|
22,800
|
|
9/9/2020
|
+0.30 / +1.62%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.69
|
15.24
|
81,900
|
|
9/8/2020
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.45
|
14.99
|
32,600
|
|
9/7/2020
|
-0.20 / -1.08%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.65
|
14.91
|
18,000
|
|
9/4/2020
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.62
|
15.24
|
58,600
|
|
9/3/2020
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.40
|
18.90
|
18.77
|
15.32
|
45,500
|
|
9/1/2020
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.30
|
18.40
|
18.52
|
14.91
|
54,400
|
|
8/31/2020
|
-0.90 / -4.64%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.87
|
14.99
|
89,200
|
|
8/28/2020
|
-0.20 / -1.03%
|
19.30
|
19.60
|
19.20
|
19.20
|
19.37
|
15.56
|
51,700
|
|
8/27/2020
|
+0.80 / +4.30%
|
18.60
|
19.40
|
18.50
|
19.40
|
19.20
|
15.72
|
105,400
|
|
8/26/2020
|
0.00 / 0.00%
|
18.70
|
19.00
|
17.60
|
18.60
|
18.54
|
15.08
|
66,800
|
|
8/25/2020
|
-0.10 / -0.53%
|
18.70
|
19.40
|
18.60
|
18.60
|
19.00
|
15.08
|
80,500
|
|
|