Closing price on 3/13/2023
|
|
Open |
19.50 |
High |
19.50 |
Low |
19.50 |
Volume |
600 |
Split-adjusted Price |
17.13 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.13
|
600
|
|
3/10/2023
|
-1.00 / -4.95%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.50
|
16.87
|
1,300
|
|
3/9/2023
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.75
|
1,700
|
|
3/8/2023
|
-0.90 / -4.27%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.75
|
1,000
|
|
3/7/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.54
|
1,000
|
|
3/6/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.54
|
300
|
|
3/3/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.54
|
0
|
|
3/2/2023
|
+0.70 / +3.43%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
18.54
|
300
|
|
3/1/2023
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.92
|
0
|
|
2/28/2023
|
-1.40 / -6.51%
|
21.50
|
21.50
|
20.10
|
20.10
|
20.40
|
17.66
|
2,500
|
|
2/27/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.89
|
0
|
|
2/24/2023
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
18.89
|
4,800
|
|
2/23/2023
|
-1.90 / -7.79%
|
22.00
|
22.50
|
21.10
|
22.50
|
21.40
|
19.77
|
5,900
|
|
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
|
|
|