|
|
Closing price on 3/24/2020
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
29,400 |
| Split-adjusted Price |
7.36 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
+0.30 / +3.33%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.28
|
7.36
|
29,400
|
|
|
3/23/2020
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.50
|
9.00
|
8.84
|
7.13
|
43,900
|
|
|
3/20/2020
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
7.60
|
19,900
|
|
|
3/19/2020
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
7.44
|
10,700
|
|
|
3/18/2020
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
7.60
|
13,800
|
|
|
3/17/2020
|
-0.80 / -7.84%
|
9.90
|
9.90
|
9.00
|
9.40
|
9.20
|
7.44
|
179,400
|
|
|
3/16/2020
|
+1.30 / +14.61%
|
9.50
|
10.20
|
9.40
|
10.20
|
10.11
|
8.08
|
48,700
|
|
|
3/13/2020
|
+0.20 / +2.22%
|
8.00
|
9.20
|
8.00
|
9.20
|
8.89
|
7.29
|
31,200
|
|
|
3/12/2020
|
-0.80 / -8.16%
|
9.50
|
9.60
|
8.60
|
9.00
|
9.20
|
7.13
|
84,900
|
|
|
3/11/2020
|
-0.20 / -2.00%
|
10.00
|
10.50
|
9.70
|
9.80
|
9.92
|
7.76
|
17,900
|
|
|
3/10/2020
|
+0.50 / +5.26%
|
8.80
|
10.30
|
8.80
|
10.00
|
9.90
|
7.92
|
61,600
|
|
|
3/9/2020
|
-1.40 / -12.84%
|
10.20
|
10.20
|
9.30
|
9.50
|
9.83
|
7.52
|
126,800
|
|
|
3/6/2020
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.89
|
8.79
|
23,600
|
|
|
3/5/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.92
|
8.71
|
53,200
|
|
|
3/4/2020
|
-0.70 / -5.98%
|
11.80
|
11.80
|
10.80
|
11.00
|
11.13
|
8.71
|
104,800
|
|
|
3/3/2020
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.81
|
9.26
|
89,400
|
|
|
3/2/2020
|
+0.70 / +6.36%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.45
|
9.26
|
80,700
|
|
|
2/28/2020
|
-0.10 / -0.89%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.05
|
8.79
|
38,500
|
|
|
2/27/2020
|
+0.20 / +1.82%
|
11.20
|
11.40
|
10.80
|
11.20
|
11.08
|
8.87
|
43,000
|
|
|
2/26/2020
|
-0.40 / -3.51%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.14
|
8.71
|
40,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|