|
|
Closing price on 12/4/2019
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
16,400 |
| Split-adjusted Price |
6.91 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.11
|
6.91
|
16,400
|
|
|
12/3/2019
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.87
|
6.76
|
33,200
|
|
|
12/2/2019
|
-0.80 / -8.33%
|
9.40
|
9.40
|
8.60
|
8.80
|
8.87
|
6.61
|
76,000
|
|
|
11/29/2019
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.57
|
7.36
|
25,500
|
|
|
11/28/2019
|
-0.30 / -2.97%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.84
|
7.36
|
36,000
|
|
|
11/27/2019
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.15
|
7.59
|
37,100
|
|
|
11/26/2019
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.40
|
7.67
|
61,600
|
|
|
11/25/2019
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.55
|
7.89
|
18,800
|
|
|
11/22/2019
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.73
|
7.97
|
18,000
|
|
|
11/21/2019
|
+0.10 / +0.93%
|
10.70
|
11.20
|
10.70
|
10.80
|
10.91
|
8.12
|
23,000
|
|
|
11/20/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
8.04
|
28,600
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.74
|
8.04
|
16,200
|
|
|
11/18/2019
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.73
|
8.04
|
35,800
|
|
|
11/15/2019
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
10.90
|
10.91
|
8.19
|
25,000
|
|
|
11/14/2019
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.70
|
10.90
|
10.87
|
8.19
|
62,300
|
|
|
11/13/2019
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.17
|
8.42
|
43,500
|
|
|
11/12/2019
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.21
|
8.49
|
17,800
|
|
|
11/11/2019
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.22
|
8.42
|
73,200
|
|
|
11/8/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.29
|
8.49
|
32,000
|
|
|
11/7/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
8.49
|
35,900
|
|
|
11/6/2019
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.30
|
11.46
|
8.49
|
31,000
|
|
|
11/5/2019
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.20
|
8.49
|
45,500
|
|
|
11/4/2019
|
+0.20 / +1.80%
|
11.30
|
11.40
|
10.90
|
11.30
|
11.14
|
8.49
|
47,900
|
|
|
11/1/2019
|
+0.30 / +2.75%
|
10.60
|
11.40
|
10.60
|
11.20
|
11.12
|
8.42
|
58,500
|
|
|
10/31/2019
|
-0.30 / -2.68%
|
11.10
|
11.20
|
10.50
|
10.90
|
10.92
|
8.19
|
58,100
|
|
|
10/30/2019
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.27
|
8.42
|
77,900
|
|
|
10/29/2019
|
-0.60 / -5.04%
|
11.50
|
12.00
|
11.20
|
11.30
|
11.53
|
8.49
|
70,000
|
|
|
10/28/2019
|
+0.90 / +8.18%
|
11.00
|
12.40
|
10.70
|
11.90
|
11.52
|
8.94
|
196,500
|
|
|
10/25/2019
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
11.00
|
8.19
|
49,700
|
|
|
10/24/2019
|
+0.30 / +2.80%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.92
|
8.27
|
63,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|