|
Closing price on 2/11/2025
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.90 |
| Volume |
17,800 |
| Split-adjusted Price |
20.37 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2025
|
+0.40 / +1.75%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.00
|
20.37
|
17,800
|
|
|
2/10/2025
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.80
|
20.11
|
8,800
|
|
|
2/7/2025
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
19.93
|
6,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.40
|
22.50
|
22.50
|
19.76
|
27,700
|
|
|
2/5/2025
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
19.76
|
22,300
|
|
|
2/4/2025
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.50
|
22.60
|
22.70
|
19.84
|
26,200
|
|
|
2/3/2025
|
0.00 / 0.00%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.50
|
20.02
|
21,300
|
|
|
1/24/2025
|
-0.40 / -1.74%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.80
|
19.84
|
20,200
|
|
|
1/23/2025
|
-0.40 / -1.68%
|
23.30
|
23.70
|
22.90
|
23.40
|
23.00
|
20.55
|
32,500
|
|
|
1/22/2025
|
+0.70 / +3.03%
|
23.40
|
24.00
|
23.40
|
23.80
|
23.80
|
20.90
|
800
|
|
|
1/21/2025
|
+0.30 / +1.30%
|
23.20
|
24.00
|
23.00
|
23.30
|
23.10
|
20.46
|
20,800
|
|
|
1/20/2025
|
-0.50 / -2.11%
|
23.20
|
23.30
|
22.70
|
23.20
|
23.00
|
20.37
|
26,000
|
|
|
1/17/2025
|
-0.70 / -2.87%
|
24.50
|
24.50
|
23.20
|
23.70
|
23.70
|
20.81
|
65,100
|
|
|
1/16/2025
|
+0.30 / +1.23%
|
24.40
|
24.70
|
24.40
|
24.70
|
24.40
|
21.69
|
6,100
|
|
|
1/15/2025
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.40
|
24.40
|
24.40
|
21.42
|
16,600
|
|
|
1/14/2025
|
+0.40 / +1.65%
|
24.20
|
24.60
|
24.10
|
24.60
|
24.40
|
21.60
|
17,700
|
|
|
1/13/2025
|
-0.10 / -0.41%
|
24.30
|
24.40
|
24.00
|
24.20
|
24.20
|
21.25
|
6,600
|
|
|
1/10/2025
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.30
|
21.34
|
3,400
|
|
|
1/9/2025
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.50
|
24.60
|
24.60
|
21.60
|
2,100
|
|
|
1/8/2025
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.30
|
24.30
|
24.60
|
21.34
|
2,300
|
|
|
1/7/2025
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.40
|
21.42
|
16,700
|
|
|
1/6/2025
|
-0.30 / -1.21%
|
24.90
|
24.90
|
24.30
|
24.40
|
24.40
|
21.42
|
24,000
|
|
|
1/3/2025
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
21.69
|
2,000
|
|
|
1/2/2025
|
+0.10 / +0.41%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.70
|
21.69
|
31,000
|
|
|
12/31/2024
|
+0.10 / +0.41%
|
24.60
|
24.90
|
24.50
|
24.70
|
24.60
|
21.69
|
6,200
|
|
|
12/30/2024
|
-0.20 / -0.80%
|
24.80
|
25.00
|
21.30
|
24.80
|
24.60
|
21.78
|
11,200
|
|
|
12/27/2024
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.90
|
25.10
|
25.00
|
22.04
|
8,200
|
|
|
12/26/2024
|
-0.40 / -1.57%
|
25.20
|
25.30
|
24.80
|
25.10
|
25.00
|
22.04
|
38,500
|
|
|
12/25/2024
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.40
|
25.50
|
25.50
|
22.39
|
18,400
|
|
|
12/24/2024
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.20
|
25.40
|
25.40
|
22.30
|
16,100
|
|
|