|
Closing price on 2/5/2024
|
|
Open |
36.60 |
High |
37.30 |
Low |
36.20 |
Volume |
91,600 |
Split-adjusted Price |
32.26 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
-0.20 / -0.55%
|
36.60
|
37.30
|
36.20
|
36.40
|
36.50
|
32.26
|
91,600
|
|
2/2/2024
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.20
|
36.70
|
36.60
|
32.53
|
14,000
|
|
2/1/2024
|
+0.70 / +1.94%
|
36.70
|
37.40
|
36.70
|
36.80
|
37.00
|
32.62
|
53,500
|
|
1/31/2024
|
+1.60 / +4.58%
|
35.00
|
36.90
|
35.00
|
36.50
|
36.10
|
32.35
|
144,000
|
|
1/30/2024
|
+0.20 / +0.58%
|
34.10
|
35.60
|
34.10
|
34.50
|
34.90
|
30.58
|
41,900
|
|
1/29/2024
|
+0.30 / +0.87%
|
34.20
|
34.70
|
34.00
|
34.70
|
34.30
|
30.76
|
44,200
|
|
1/26/2024
|
+1.00 / +3.00%
|
33.90
|
35.50
|
33.90
|
34.30
|
34.40
|
30.40
|
29,300
|
|
1/25/2024
|
+0.50 / +1.51%
|
33.00
|
34.00
|
33.00
|
33.70
|
33.30
|
29.87
|
16,400
|
|
1/24/2024
|
-0.50 / -1.50%
|
35.00
|
35.50
|
32.80
|
32.80
|
33.20
|
29.07
|
13,500
|
|
1/23/2024
|
-0.40 / -1.18%
|
33.90
|
33.90
|
33.00
|
33.50
|
33.30
|
29.69
|
10,900
|
|
1/22/2024
|
-2.00 / -5.59%
|
34.50
|
34.50
|
33.50
|
33.80
|
33.90
|
29.96
|
20,200
|
|
1/19/2024
|
+0.20 / +0.57%
|
36.00
|
36.70
|
34.80
|
35.00
|
35.80
|
31.02
|
32,200
|
|
1/18/2024
|
+2.30 / +7.03%
|
32.70
|
36.10
|
32.60
|
35.00
|
34.80
|
31.02
|
125,800
|
|
1/17/2024
|
-0.40 / -1.22%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.70
|
28.72
|
12,700
|
|
1/16/2024
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.20
|
33.10
|
32.80
|
29.34
|
34,700
|
|
1/15/2024
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.50
|
32.50
|
33.00
|
28.81
|
23,100
|
|
1/12/2024
|
+3.20 / +11.07%
|
29.50
|
33.20
|
29.50
|
32.10
|
32.49
|
28.45
|
207,700
|
|
1/11/2024
|
-1.50 / -5.08%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.90
|
24.82
|
19,200
|
|
1/10/2024
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
26.15
|
27,100
|
|
1/9/2024
|
+0.40 / +1.38%
|
29.00
|
29.50
|
29.00
|
29.40
|
29.40
|
26.06
|
13,100
|
|
1/8/2024
|
-0.10 / -0.34%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.00
|
26.33
|
6,300
|
|
1/5/2024
|
+1.20 / +4.18%
|
29.80
|
29.90
|
28.90
|
29.90
|
29.80
|
26.50
|
17,200
|
|
1/4/2024
|
+0.60 / +2.11%
|
28.40
|
29.00
|
28.40
|
29.00
|
28.70
|
25.70
|
45,100
|
|
1/3/2024
|
0.00 / 0.00%
|
28.10
|
28.50
|
28.00
|
28.40
|
28.40
|
25.17
|
11,100
|
|
1/2/2024
|
+0.10 / +0.35%
|
28.20
|
28.80
|
28.20
|
28.30
|
28.40
|
25.08
|
16,600
|
|
12/29/2023
|
+0.50 / +1.79%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.20
|
25.26
|
9,300
|
|
12/28/2023
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.90
|
28.00
|
28.00
|
24.82
|
6,500
|
|
12/27/2023
|
-0.40 / -1.42%
|
27.50
|
28.50
|
27.50
|
27.70
|
27.90
|
24.55
|
22,600
|
|
12/26/2023
|
-0.60 / -2.10%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.10
|
24.82
|
7,500
|
|
12/25/2023
|
+1.40 / +5.07%
|
28.00
|
29.10
|
28.00
|
29.00
|
28.60
|
25.70
|
46,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|