Closing price on 2/22/2023
|
|
Open |
24.40 |
High |
24.40 |
Low |
24.40 |
Volume |
100 |
Split-adjusted Price |
21.44 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
100
|
|
2/21/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
0
|
|
2/20/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
0
|
|
2/17/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
0
|
|
2/16/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
0
|
|
2/15/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
0
|
|
2/14/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
0
|
|
2/13/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
0
|
|
2/10/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
0
|
|
2/9/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
0
|
|
2/8/2023
|
+1.50 / +6.55%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.44
|
100
|
|
2/7/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.12
|
0
|
|
2/6/2023
|
-1.40 / -5.76%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.12
|
200
|
|
2/3/2023
|
+1.40 / +6.03%
|
25.60
|
25.60
|
22.80
|
24.60
|
24.30
|
21.61
|
300
|
|
2/2/2023
|
-0.70 / -2.95%
|
23.50
|
23.70
|
23.00
|
23.00
|
23.20
|
20.21
|
6,600
|
|
2/1/2023
|
-1.70 / -6.75%
|
25.40
|
25.40
|
23.20
|
23.50
|
23.70
|
20.64
|
3,300
|
|
1/31/2023
|
+1.40 / +6.19%
|
23.50
|
25.90
|
23.50
|
24.00
|
25.20
|
21.08
|
4,400
|
|
1/30/2023
|
+0.30 / +1.29%
|
22.00
|
24.00
|
22.00
|
23.50
|
22.60
|
20.64
|
3,900
|
|
1/27/2023
|
-0.60 / -2.54%
|
24.00
|
24.20
|
23.00
|
23.00
|
23.20
|
20.21
|
1,600
|
|
1/19/2023
|
-0.90 / -3.61%
|
23.00
|
24.40
|
23.00
|
24.00
|
23.60
|
21.08
|
1,300
|
|
1/18/2023
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.87
|
0
|
|
1/17/2023
|
-1.10 / -4.38%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.90
|
21.08
|
2,000
|
|
1/16/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
22.05
|
0
|
|
1/13/2023
|
-0.50 / -1.96%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.10
|
21.96
|
1,300
|
|
1/12/2023
|
+0.10 / +0.41%
|
26.30
|
26.30
|
24.30
|
24.40
|
25.50
|
21.44
|
500
|
|
1/11/2023
|
+1.00 / +4.00%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.90
|
21.43
|
2,000
|
|
1/10/2023
|
-0.50 / -1.96%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.00
|
20.61
|
6,600
|
|
1/9/2023
|
+0.40 / +1.59%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.02
|
400
|
|
1/6/2023
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
20.69
|
4,200
|
|
1/5/2023
|
-2.90 / -10.03%
|
24.60
|
26.00
|
24.60
|
26.00
|
25.10
|
21.43
|
6,200
|
|
|