Closing price on 11/14/2023
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.50 |
Volume |
2,000 |
Split-adjusted Price |
23.14 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.14
|
2,000
|
|
11/13/2023
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.50
|
23.14
|
700
|
|
11/10/2023
|
-0.30 / -1.20%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.80
|
23.33
|
2,900
|
|
11/9/2023
|
+0.60 / +2.41%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.00
|
24.09
|
6,400
|
|
11/8/2023
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.90
|
23.61
|
2,000
|
|
11/7/2023
|
+0.10 / +0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
23.43
|
3,000
|
|
11/6/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.10
|
24.80
|
24.70
|
23.43
|
5,300
|
|
11/3/2023
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.10
|
24.70
|
24.80
|
23.33
|
3,400
|
|
11/2/2023
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.70
|
23.61
|
6,000
|
|
11/1/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
23.14
|
6,100
|
|
10/31/2023
|
+0.50 / +2.08%
|
24.00
|
25.00
|
24.00
|
24.50
|
24.50
|
23.14
|
4,200
|
|
10/30/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.67
|
3,000
|
|
10/27/2023
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.67
|
100
|
|
10/26/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
22.48
|
9,400
|
|
10/25/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.48
|
0
|
|
10/24/2023
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
22.48
|
1,100
|
|
10/23/2023
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
22.29
|
1,100
|
|
10/20/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.20
|
500
|
|
10/19/2023
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.20
|
2,100
|
|
10/18/2023
|
-2.50 / -9.80%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.60
|
21.73
|
1,900
|
|
10/17/2023
|
-1.80 / -6.92%
|
26.00
|
26.00
|
24.20
|
24.20
|
25.50
|
22.86
|
2,600
|
|
10/16/2023
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.56
|
100
|
|
10/13/2023
|
-2.50 / -9.06%
|
25.00
|
25.50
|
24.90
|
25.10
|
25.00
|
23.71
|
11,100
|
|
10/12/2023
|
+2.60 / +9.96%
|
26.40
|
28.70
|
24.70
|
28.70
|
27.60
|
27.11
|
7,100
|
|
10/11/2023
|
-0.10 / -0.40%
|
27.50
|
27.50
|
24.70
|
24.70
|
26.10
|
23.33
|
200
|
|
10/10/2023
|
-1.20 / -4.71%
|
24.00
|
25.00
|
24.00
|
24.30
|
24.80
|
22.95
|
9,200
|
|
10/9/2023
|
+3.10 / +12.76%
|
24.20
|
27.40
|
24.20
|
27.40
|
25.50
|
25.88
|
2,000
|
|
10/6/2023
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
22.95
|
100
|
|
10/5/2023
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.30
|
22.86
|
7,500
|
|
10/4/2023
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
22.76
|
500
|
|
|