|
|
Closing price on 2/25/2020
|
|
| Open |
10.60 |
| High |
12.00 |
| Low |
10.20 |
| Volume |
100,500 |
| Split-adjusted Price |
9.03 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2020
|
+0.70 / +6.54%
|
10.60
|
12.00
|
10.20
|
11.40
|
11.07
|
9.03
|
100,500
|
|
|
2/24/2020
|
-1.40 / -11.57%
|
11.80
|
11.80
|
10.70
|
10.70
|
11.01
|
8.47
|
105,800
|
|
|
2/21/2020
|
-0.20 / -1.61%
|
12.20
|
12.30
|
11.70
|
12.20
|
12.05
|
9.66
|
87,400
|
|
|
2/20/2020
|
+0.20 / +1.64%
|
12.30
|
12.50
|
11.90
|
12.40
|
12.23
|
9.82
|
116,200
|
|
|
2/19/2020
|
+1.30 / +11.93%
|
11.00
|
12.30
|
10.50
|
12.20
|
11.87
|
9.66
|
206,500
|
|
|
2/18/2020
|
+0.60 / +5.83%
|
10.30
|
11.10
|
10.30
|
10.90
|
10.77
|
8.63
|
117,100
|
|
|
2/17/2020
|
+0.20 / +1.98%
|
9.30
|
10.50
|
9.30
|
10.30
|
10.31
|
8.16
|
63,500
|
|
|
2/14/2020
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
8.00
|
56,300
|
|
|
2/13/2020
|
-0.20 / -1.96%
|
10.50
|
10.50
|
9.70
|
10.00
|
10.07
|
7.92
|
129,600
|
|
|
2/12/2020
|
+0.60 / +6.25%
|
9.50
|
10.30
|
9.50
|
10.20
|
10.13
|
8.08
|
159,100
|
|
|
2/11/2020
|
+0.40 / +4.35%
|
8.80
|
10.10
|
8.80
|
9.60
|
9.65
|
7.60
|
65,000
|
|
|
2/10/2020
|
+0.80 / +9.52%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.87
|
7.29
|
80,300
|
|
|
2/7/2020
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
6.73
|
15,900
|
|
|
2/6/2020
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.38
|
6.81
|
28,500
|
|
|
2/5/2020
|
+0.30 / +3.80%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.23
|
6.49
|
10,600
|
|
|
2/4/2020
|
-0.10 / -1.25%
|
8.10
|
8.50
|
7.90
|
7.90
|
8.03
|
6.26
|
26,800
|
|
|
2/3/2020
|
-0.70 / -8.05%
|
8.00
|
8.00
|
7.50
|
8.00
|
7.81
|
6.33
|
54,700
|
|
|
1/31/2020
|
-0.90 / -9.68%
|
9.10
|
9.10
|
8.10
|
8.40
|
8.67
|
6.65
|
53,600
|
|
|
1/30/2020
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.46
|
7.36
|
16,700
|
|
|
1/22/2020
|
-0.40 / -4.00%
|
9.70
|
9.90
|
9.10
|
9.60
|
9.53
|
7.60
|
25,700
|
|
|
1/21/2020
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.50
|
10.00
|
9.86
|
7.92
|
54,400
|
|
|
1/20/2020
|
+0.20 / +2.00%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.26
|
8.08
|
59,700
|
|
|
1/17/2020
|
+0.80 / +8.70%
|
9.20
|
10.20
|
9.20
|
10.00
|
10.01
|
7.92
|
86,400
|
|
|
1/16/2020
|
+0.50 / +5.75%
|
8.60
|
9.20
|
8.40
|
9.20
|
8.93
|
7.29
|
61,500
|
|
|
1/15/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.62
|
6.89
|
7,400
|
|
|
1/14/2020
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.49
|
6.81
|
12,000
|
|
|
1/13/2020
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.39
|
6.73
|
32,200
|
|
|
1/10/2020
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.64
|
6.46
|
4,900
|
|
|
1/9/2020
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.83
|
6.69
|
4,500
|
|
|
1/8/2020
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
6.61
|
12,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|