|
Closing price on 2/11/2022
|
|
| Open |
33.40 |
| High |
36.80 |
| Low |
33.40 |
| Volume |
900 |
| Split-adjusted Price |
30.33 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
+0.70 / +1.94%
|
33.40
|
36.80
|
33.40
|
36.80
|
34.20
|
30.33
|
900
|
|
|
2/10/2022
|
+0.30 / +0.83%
|
36.00
|
36.50
|
33.10
|
36.50
|
36.10
|
30.08
|
5,400
|
|
|
2/9/2022
|
+2.80 / +8.43%
|
36.30
|
36.50
|
36.00
|
36.00
|
36.20
|
29.67
|
800
|
|
|
2/8/2022
|
+3.20 / +9.67%
|
33.10
|
36.50
|
28.90
|
36.30
|
33.20
|
29.92
|
1,500
|
|
|
2/7/2022
|
+4.10 / +13.53%
|
32.10
|
34.50
|
32.10
|
34.40
|
33.10
|
28.35
|
4,500
|
|
|
1/28/2022
|
+0.60 / +2.00%
|
28.60
|
30.70
|
28.60
|
30.60
|
30.30
|
25.22
|
71,600
|
|
|
1/27/2022
|
+0.40 / +1.35%
|
28.70
|
30.10
|
28.70
|
30.10
|
30.00
|
24.81
|
5,700
|
|
|
1/26/2022
|
-0.80 / -2.72%
|
29.40
|
31.00
|
28.60
|
28.60
|
29.70
|
23.57
|
1,800
|
|
|
1/25/2022
|
+2.60 / +9.15%
|
28.50
|
31.00
|
28.40
|
31.00
|
29.40
|
25.55
|
15,800
|
|
|
1/24/2022
|
-1.70 / -5.67%
|
28.20
|
31.20
|
28.20
|
28.30
|
28.40
|
23.33
|
5,700
|
|
|
1/21/2022
|
-0.60 / -1.95%
|
28.30
|
30.20
|
28.30
|
30.20
|
30.00
|
24.89
|
17,400
|
|
|
1/20/2022
|
-0.20 / -0.64%
|
27.60
|
31.20
|
27.60
|
31.20
|
30.80
|
25.72
|
1,900
|
|
|
1/19/2022
|
+3.70 / +13.17%
|
24.10
|
31.80
|
24.10
|
31.80
|
31.40
|
26.21
|
9,000
|
|
|
1/18/2022
|
-4.10 / -13.18%
|
30.80
|
30.80
|
26.80
|
27.00
|
28.10
|
22.25
|
11,700
|
|
|
1/17/2022
|
-4.90 / -14.50%
|
29.40
|
33.00
|
28.90
|
28.90
|
31.10
|
23.82
|
7,300
|
|
|
1/14/2022
|
-4.10 / -12.02%
|
29.00
|
34.30
|
29.00
|
30.00
|
33.80
|
24.73
|
11,900
|
|
|
1/13/2022
|
-5.60 / -14.85%
|
39.00
|
39.80
|
32.10
|
32.10
|
34.10
|
26.46
|
1,923,600
|
|
|
1/12/2022
|
-5.50 / -13.68%
|
39.00
|
40.00
|
34.70
|
34.70
|
37.70
|
28.60
|
3,170,400
|
|
|
1/11/2022
|
-2.10 / -5.17%
|
40.60
|
41.00
|
35.00
|
38.50
|
40.20
|
31.73
|
776,100
|
|
|
1/10/2022
|
+0.20 / +0.50%
|
39.70
|
42.00
|
38.00
|
39.90
|
40.60
|
32.89
|
18,900
|
|
|
1/7/2022
|
+2.70 / +7.44%
|
41.10
|
41.70
|
36.40
|
39.00
|
39.70
|
32.14
|
67,000
|
|
|
1/6/2022
|
+2.70 / +8.36%
|
37.00
|
37.10
|
32.20
|
35.00
|
36.30
|
28.85
|
41,700
|
|
|
1/5/2022
|
+1.70 / +5.86%
|
32.00
|
33.30
|
29.00
|
30.70
|
32.30
|
25.30
|
123,700
|
|
|
1/4/2022
|
+4.10 / +14.70%
|
28.00
|
32.00
|
26.10
|
32.00
|
29.00
|
26.38
|
62,800
|
|
|
12/31/2021
|
+0.90 / +3.36%
|
26.70
|
28.00
|
26.70
|
27.70
|
27.90
|
22.83
|
73,200
|
|
|
12/30/2021
|
+3.40 / +14.11%
|
24.10
|
27.70
|
24.10
|
27.50
|
26.80
|
22.67
|
98,800
|
|
|
12/29/2021
|
+0.30 / +1.26%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.10
|
19.95
|
300
|
|
|
12/28/2021
|
+1.90 / +8.33%
|
23.50
|
24.70
|
23.50
|
24.70
|
23.90
|
20.36
|
7,100
|
|
|
12/27/2021
|
-0.90 / -3.75%
|
22.10
|
24.00
|
22.10
|
23.10
|
22.80
|
19.04
|
400
|
|
|
12/24/2021
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
19.78
|
600
|
|
|