|
Closing price on 12/4/2018
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
15,100 |
| Split-adjusted Price |
4.36 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
4.36
|
15,100
|
|
|
12/3/2018
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.74
|
4.36
|
7,500
|
|
|
11/30/2018
|
+0.40 / +7.84%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.60
|
4.13
|
1,000
|
|
|
11/29/2018
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.15
|
3.83
|
3,400
|
|
|
11/28/2018
|
-0.80 / -13.56%
|
5.90
|
5.90
|
5.10
|
5.10
|
5.22
|
3.83
|
8,900
|
|
|
11/27/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.43
|
2,000
|
|
|
11/26/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.43
|
3,000
|
|
|
11/23/2018
|
-0.80 / -11.94%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.43
|
8,600
|
|
|
11/22/2018
|
+0.20 / +3.08%
|
5.80
|
6.80
|
5.80
|
6.70
|
5.92
|
5.04
|
12,100
|
|
|
11/21/2018
|
+0.20 / +3.17%
|
7.20
|
7.20
|
5.40
|
6.50
|
6.77
|
4.88
|
74,100
|
|
|
11/20/2018
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.73
|
46,600
|
|
|
11/19/2018
|
+0.70 / +14.58%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.47
|
4.13
|
10,700
|
|
|
11/16/2018
|
+0.60 / +14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.61
|
9,800
|
|
|
11/15/2018
|
+0.50 / +13.51%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
3.16
|
17,100
|
|
|
11/14/2018
|
+0.50 / +15.63%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.65
|
2.78
|
5,600
|
|
|
11/13/2018
|
-0.30 / -8.57%
|
3.80
|
3.80
|
3.20
|
3.20
|
3.33
|
2.40
|
23,900
|
|
|
11/12/2018
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
100
|
|
|
11/9/2018
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.40
|
100
|
|
|
11/8/2018
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.10
|
3.50
|
3.15
|
2.63
|
4,900
|
|
|
11/7/2018
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.71
|
100
|
|
|
11/6/2018
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.44
|
2.63
|
2,500
|
|
|
11/5/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.74
|
2.63
|
1,800
|
|
|
11/2/2018
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
100
|
|
|
11/1/2018
|
-0.50 / -13.51%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.20
|
2.40
|
10,000
|
|
|
10/31/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
0
|
|
|
10/30/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
0
|
|
|
10/29/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
0
|
|
|
10/26/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
0
|
|
|
10/25/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
0
|
|
|
10/24/2018
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
0
|
|
|