|
|
Closing price on 2/4/2020
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
26,800 |
| Split-adjusted Price |
5.49 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.10 / -1.25%
|
8.10
|
8.50
|
7.90
|
7.90
|
8.03
|
5.49
|
26,800
|
|
|
2/3/2020
|
-0.70 / -8.05%
|
8.00
|
8.00
|
7.50
|
8.00
|
7.81
|
5.56
|
54,700
|
|
|
1/31/2020
|
-0.90 / -9.68%
|
9.10
|
9.10
|
8.10
|
8.40
|
8.67
|
5.84
|
53,600
|
|
|
1/30/2020
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.46
|
6.47
|
16,700
|
|
|
1/22/2020
|
-0.40 / -4.00%
|
9.70
|
9.90
|
9.10
|
9.60
|
9.53
|
6.67
|
25,700
|
|
|
1/21/2020
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.50
|
10.00
|
9.86
|
6.95
|
54,400
|
|
|
1/20/2020
|
+0.20 / +2.00%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.26
|
7.09
|
59,700
|
|
|
1/17/2020
|
+0.80 / +8.70%
|
9.20
|
10.20
|
9.20
|
10.00
|
10.01
|
6.95
|
86,400
|
|
|
1/16/2020
|
+0.50 / +5.75%
|
8.60
|
9.20
|
8.40
|
9.20
|
8.93
|
6.40
|
61,500
|
|
|
1/15/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.62
|
6.05
|
7,400
|
|
|
1/14/2020
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.49
|
5.98
|
12,000
|
|
|
1/13/2020
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.39
|
5.91
|
32,200
|
|
|
1/10/2020
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.64
|
5.67
|
4,900
|
|
|
1/9/2020
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.83
|
5.87
|
4,500
|
|
|
1/8/2020
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
5.81
|
12,900
|
|
|
1/7/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.95
|
5.94
|
15,300
|
|
|
1/6/2020
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
5.94
|
21,600
|
|
|
1/3/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.91
|
5.94
|
14,700
|
|
|
1/2/2020
|
+0.10 / +1.12%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.10
|
5.94
|
14,300
|
|
|
12/31/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.91
|
5.81
|
18,200
|
|
|
12/30/2019
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
5.81
|
19,000
|
|
|
12/27/2019
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.99
|
5.87
|
13,400
|
|
|
12/26/2019
|
-0.10 / -1.10%
|
8.90
|
9.20
|
8.90
|
9.00
|
8.98
|
5.94
|
12,700
|
|
|
12/25/2019
|
+0.90 / +10.98%
|
8.50
|
9.30
|
8.50
|
9.10
|
8.92
|
6.00
|
59,500
|
|
|
12/24/2019
|
-0.20 / -2.38%
|
8.60
|
8.80
|
8.10
|
8.20
|
8.26
|
5.41
|
71,500
|
|
|
12/23/2019
|
-0.60 / -6.67%
|
9.00
|
9.10
|
8.30
|
8.40
|
8.75
|
5.54
|
51,600
|
|
|
12/20/2019
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
5.94
|
26,500
|
|
|
12/19/2019
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
6.00
|
31,400
|
|
|
12/18/2019
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.14
|
6.07
|
28,500
|
|
|
12/17/2019
|
-0.30 / -3.19%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.13
|
6.00
|
35,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|