|
|
Closing price on 12/29/2022
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
25.50 |
| Volume |
33,600 |
| Split-adjusted Price |
18.82 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
-4.00 / -13.33%
|
33.50
|
33.50
|
25.50
|
26.00
|
32.70
|
18.82
|
33,600
|
|
|
12/28/2022
|
+2.50 / +9.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.71
|
20,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
25.50
|
29.00
|
25.50
|
25.50
|
27.50
|
18.45
|
61,000
|
|
|
12/26/2022
|
-1.40 / -5.62%
|
25.90
|
25.90
|
23.50
|
23.50
|
25.50
|
17.01
|
6,200
|
|
|
12/23/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
18.02
|
0
|
|
|
12/22/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
18.02
|
0
|
|
|
12/21/2022
|
-1.20 / -4.44%
|
24.00
|
25.80
|
23.50
|
25.80
|
24.90
|
18.67
|
10,900
|
|
|
12/20/2022
|
+3.40 / +14.41%
|
26.20
|
27.00
|
26.20
|
27.00
|
27.00
|
19.54
|
6,500
|
|
|
12/19/2022
|
-3.00 / -11.49%
|
24.00
|
24.70
|
22.60
|
23.10
|
23.60
|
16.72
|
38,500
|
|
|
12/16/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
18.89
|
0
|
|
|
12/15/2022
|
+2.00 / +8.26%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.10
|
18.96
|
3,000
|
|
|
12/14/2022
|
-2.30 / -8.52%
|
24.10
|
26.50
|
23.60
|
24.70
|
24.20
|
17.88
|
17,200
|
|
|
12/13/2022
|
+2.90 / +12.03%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.54
|
1,500
|
|
|
12/12/2022
|
-3.20 / -12.03%
|
26.80
|
27.00
|
23.40
|
23.40
|
24.10
|
16.93
|
21,700
|
|
|
12/9/2022
|
+2.30 / +9.47%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
19.25
|
100
|
|
|
12/8/2022
|
+1.80 / +7.44%
|
24.00
|
26.50
|
23.20
|
26.00
|
24.30
|
18.82
|
19,100
|
|
|
12/7/2022
|
+0.70 / +2.77%
|
23.50
|
26.00
|
23.50
|
26.00
|
24.20
|
18.82
|
10,900
|
|
|
12/6/2022
|
+1.80 / +7.66%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
18.31
|
100
|
|
|
12/5/2022
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.50
|
16.93
|
3,600
|
|
|
12/2/2022
|
-1.00 / -3.72%
|
24.20
|
25.90
|
22.90
|
25.90
|
23.40
|
18.74
|
17,400
|
|
|
12/1/2022
|
-4.60 / -14.84%
|
27.50
|
27.50
|
26.40
|
26.40
|
26.90
|
19.11
|
4,000
|
|
|
11/30/2022
|
+3.70 / +13.55%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
22.43
|
1,500
|
|
|
11/29/2022
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
19.76
|
0
|
|
|
11/28/2022
|
+3.10 / +12.76%
|
26.00
|
27.40
|
26.00
|
27.40
|
27.30
|
19.83
|
6,400
|
|
|
11/25/2022
|
0.00 / 0.00%
|
24.00
|
27.90
|
23.80
|
27.90
|
24.30
|
20.19
|
7,900
|
|
|
11/24/2022
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
20.19
|
0
|
|
|
11/23/2022
|
+1.20 / +4.33%
|
23.60
|
28.90
|
23.60
|
28.90
|
27.90
|
20.92
|
1,800
|
|
|
11/22/2022
|
-0.20 / -0.65%
|
26.60
|
30.90
|
26.30
|
30.70
|
27.70
|
22.22
|
32,600
|
|
|
11/21/2022
|
+1.30 / +4.39%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
22.36
|
1,000
|
|
|
11/18/2022
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
21.42
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,125,000
|
6.60
|
1.54%
|
|
|
|
AGG
|
3,828,100
|
21.10
|
4.20%
|
|
|
|
API
|
1,713,000
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,648,900
|
8.95
|
2.87%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
31,100
|
20.50
|
1.49%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,800
|
23.05
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 2:35:03 PM
|
|
|
|
|