|
Closing price on 12/9/2025
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
2,100 |
| Split-adjusted Price |
16.80 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2025
|
-0.20 / -1.10%
|
18.00
|
18.20
|
17.80
|
17.90
|
17.91
|
16.80
|
2,100
|
|
|
12/8/2025
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.09
|
17.17
|
15,100
|
|
|
12/5/2025
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.37
|
17.17
|
2,300
|
|
|
12/4/2025
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.00
|
18.40
|
18.29
|
17.26
|
11,000
|
|
|
12/3/2025
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.31
|
17.17
|
4,000
|
|
|
12/2/2025
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
17.08
|
11,100
|
|
|
12/1/2025
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.24
|
17.17
|
2,800
|
|
|
11/28/2025
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.10
|
18.20
|
18.24
|
17.08
|
4,300
|
|
|
11/27/2025
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.17
|
16.98
|
14,500
|
|
|
11/26/2025
|
+0.70 / +3.98%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.05
|
17.17
|
9,700
|
|
|
11/25/2025
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.63
|
16.51
|
10,500
|
|
|
11/24/2025
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.52
|
16.61
|
16,100
|
|
|
11/21/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
1,700
|
|
|
11/20/2025
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.62
|
16.42
|
8,600
|
|
|
11/19/2025
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.39
|
16.14
|
5,500
|
|
|
11/18/2025
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.32
|
16.23
|
6,000
|
|
|
11/17/2025
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.23
|
3,800
|
|
|
11/14/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.27
|
16.23
|
2,600
|
|
|
11/13/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.27
|
16.14
|
10,600
|
|
|
11/12/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.14
|
4,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.23
|
16.14
|
3,300
|
|
|
11/10/2025
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.20
|
16.33
|
21,700
|
|
|
11/7/2025
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.15
|
16.33
|
14,300
|
|
|
11/6/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.29
|
16.14
|
8,800
|
|
|
11/5/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.24
|
16.04
|
4,700
|
|
|
11/4/2025
|
-0.30 / -1.72%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.19
|
16.04
|
18,400
|
|
|
11/3/2025
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.39
|
16.23
|
5,100
|
|
|
10/31/2025
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.38
|
16.33
|
8,000
|
|
|
10/30/2025
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.39
|
16.23
|
7,900
|
|
|
10/29/2025
|
+0.30 / +1.75%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.41
|
16.33
|
3,600
|
|
|