|
Closing price on 3/30/2018
|
|
| Open |
5.10 |
| High |
5.80 |
| Low |
4.40 |
| Volume |
11,200 |
| Split-adjusted Price |
4.36 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
+0.70 / +13.73%
|
5.10
|
5.80
|
4.40
|
5.80
|
4.60
|
4.36
|
11,200
|
|
|
3/29/2018
|
-0.90 / -15.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.83
|
9,400
|
|
|
3/28/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.51
|
0
|
|
|
3/27/2018
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.51
|
100
|
|
|
3/26/2018
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.21
|
1,000
|
|
|
3/23/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.13
|
300
|
|
|
3/22/2018
|
-0.40 / -6.78%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.92
|
4.13
|
1,200
|
|
|
3/21/2018
|
+0.70 / +13.46%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.43
|
11,100
|
|
|
3/20/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.22
|
3.91
|
3,300
|
|
|
3/19/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.20
|
5.20
|
5.23
|
3.91
|
11,100
|
|
|
3/16/2018
|
-0.70 / -12.07%
|
5.80
|
5.80
|
5.10
|
5.10
|
5.19
|
3.83
|
22,000
|
|
|
3/15/2018
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.94
|
4.36
|
1,000
|
|
|
3/14/2018
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.02
|
4.51
|
2,300
|
|
|
3/13/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
4.66
|
900
|
|
|
3/12/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
4.73
|
1,600
|
|
|
3/9/2018
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.73
|
2,800
|
|
|
3/8/2018
|
-0.40 / -5.88%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.46
|
4.81
|
8,500
|
|
|
3/7/2018
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.73
|
5.11
|
12,900
|
|
|
3/6/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.11
|
4,100
|
|
|
3/5/2018
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.60
|
6.80
|
6.86
|
5.11
|
6,900
|
|
|
3/2/2018
|
+0.20 / +2.86%
|
6.80
|
7.40
|
6.70
|
7.20
|
7.06
|
5.41
|
4,900
|
|
|
3/1/2018
|
-0.10 / -1.41%
|
6.20
|
7.00
|
6.20
|
7.00
|
6.53
|
5.26
|
1,700
|
|
|
2/28/2018
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.97
|
5.34
|
6,200
|
|
|
2/27/2018
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.02
|
5.34
|
15,800
|
|
|
2/26/2018
|
-0.30 / -4.11%
|
6.90
|
7.50
|
6.90
|
7.00
|
7.10
|
5.26
|
4,400
|
|
|
2/23/2018
|
-0.40 / -5.06%
|
7.60
|
7.60
|
7.10
|
7.50
|
7.33
|
5.64
|
10,000
|
|
|
2/22/2018
|
-1.50 / -15.96%
|
7.90
|
8.00
|
7.10
|
7.90
|
7.66
|
5.94
|
7,400
|
|
|
2/21/2018
|
+1.00 / +11.90%
|
7.20
|
9.40
|
7.20
|
9.40
|
7.40
|
7.06
|
1,100
|
|
|
2/13/2018
|
+0.80 / +10.00%
|
9.00
|
9.00
|
7.10
|
8.80
|
8.39
|
6.61
|
4,100
|
|
|
2/12/2018
|
+0.90 / +12.68%
|
7.90
|
8.00
|
7.40
|
8.00
|
7.91
|
6.01
|
8,800
|
|
|