|
Closing price on 11/13/2020
|
|
| Open |
23.90 |
| High |
25.50 |
| Low |
23.80 |
| Volume |
42,800 |
| Split-adjusted Price |
20.59 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2020
|
+1.70 / +7.17%
|
23.90
|
25.50
|
23.80
|
25.40
|
24.67
|
20.59
|
42,800
|
|
|
11/12/2020
|
+0.10 / +0.43%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.69
|
19.13
|
1,200
|
|
|
11/11/2020
|
+0.30 / +1.29%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.53
|
19.13
|
2,500
|
|
|
11/10/2020
|
-2.30 / -8.98%
|
25.60
|
25.60
|
22.90
|
23.30
|
23.38
|
18.88
|
124,600
|
|
|
11/9/2020
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.10
|
25.60
|
25.31
|
20.75
|
9,100
|
|
|
11/6/2020
|
-0.50 / -1.92%
|
25.60
|
25.60
|
25.20
|
25.50
|
25.38
|
20.67
|
5,800
|
|
|
11/5/2020
|
-0.40 / -1.52%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.09
|
21.07
|
17,600
|
|
|
11/4/2020
|
+0.20 / +0.76%
|
26.20
|
26.50
|
25.10
|
26.40
|
26.19
|
21.40
|
12,900
|
|
|
11/3/2020
|
-0.30 / -1.13%
|
26.40
|
26.40
|
26.20
|
26.20
|
26.20
|
21.23
|
195,500
|
|
|
11/2/2020
|
+0.30 / +1.15%
|
26.20
|
26.70
|
26.20
|
26.50
|
26.42
|
21.48
|
4,100
|
|
|
10/30/2020
|
-0.80 / -2.96%
|
26.30
|
26.50
|
26.20
|
26.20
|
26.21
|
21.23
|
276,800
|
|
|
10/29/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
23.30
|
27.00
|
26.21
|
21.88
|
600,500
|
|
|
10/28/2020
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.80
|
27.00
|
27.11
|
21.88
|
237,300
|
|
|
10/27/2020
|
+0.50 / +1.89%
|
27.00
|
27.10
|
26.40
|
27.00
|
26.89
|
21.88
|
121,400
|
|
|
10/26/2020
|
-0.90 / -3.28%
|
28.00
|
28.40
|
26.50
|
26.50
|
27.28
|
21.48
|
332,200
|
|
|
10/23/2020
|
+2.40 / +9.38%
|
25.10
|
28.00
|
25.10
|
28.00
|
27.43
|
22.69
|
341,100
|
|
|
10/22/2020
|
+1.10 / +4.49%
|
25.00
|
25.60
|
22.90
|
25.60
|
25.14
|
20.75
|
623,800
|
|
|
10/21/2020
|
+2.00 / +8.89%
|
21.40
|
24.50
|
21.30
|
24.50
|
22.27
|
19.86
|
159,100
|
|
|
10/20/2020
|
-2.50 / -10.00%
|
25.00
|
28.70
|
21.30
|
22.50
|
23.41
|
18.24
|
199,400
|
|
|
10/19/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
22.00
|
25.00
|
24.99
|
20.26
|
231,300
|
|
|
10/16/2020
|
-0.20 / -0.79%
|
25.20
|
25.40
|
25.00
|
25.00
|
25.03
|
20.26
|
52,300
|
|
|
10/15/2020
|
+0.60 / +2.44%
|
24.60
|
25.20
|
24.50
|
25.20
|
24.84
|
20.42
|
134,900
|
|
|
10/14/2020
|
+2.70 / +12.33%
|
22.00
|
24.60
|
22.00
|
24.60
|
23.98
|
19.94
|
199,100
|
|
|
10/13/2020
|
-0.40 / -1.79%
|
22.00
|
22.30
|
21.60
|
21.90
|
21.91
|
17.75
|
147,500
|
|
|
10/12/2020
|
-0.30 / -1.33%
|
22.60
|
23.20
|
21.30
|
22.30
|
22.33
|
18.07
|
111,700
|
|
|
10/9/2020
|
+1.00 / +4.59%
|
22.00
|
23.80
|
22.00
|
22.80
|
22.57
|
18.48
|
67,500
|
|
|
10/8/2020
|
+2.20 / +11.22%
|
19.60
|
22.00
|
19.50
|
21.80
|
20.74
|
17.67
|
114,500
|
|
|
10/7/2020
|
+0.60 / +3.16%
|
19.00
|
19.80
|
18.30
|
19.60
|
19.34
|
15.89
|
222,100
|
|
|
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
|
|
|