Closing price on 3/22/2023
|
|
Open |
20.00 |
High |
20.00 |
Low |
19.60 |
Volume |
2,200 |
Split-adjusted Price |
17.22 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2023
|
-0.90 / -4.39%
|
20.00
|
20.00
|
19.60
|
19.60
|
20.00
|
17.22
|
2,200
|
|
3/21/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.01
|
0
|
|
3/20/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.01
|
0
|
|
3/17/2023
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
18.01
|
2,000
|
|
3/16/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.01
|
0
|
|
3/15/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.50
|
19.50
|
20.50
|
17.13
|
200
|
|
3/14/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.13
|
100
|
|
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
|
|
|