|
Closing price on 3/6/2018
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
4,100 |
| Split-adjusted Price |
5.11 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2018
|
+0.90 / +13.64%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.10
|
5.64
|
6,700
|
|
|
2/8/2018
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.96
|
5,600
|
|
|
2/7/2018
|
-0.50 / -7.14%
|
7.90
|
7.90
|
6.50
|
6.50
|
7.04
|
4.88
|
14,300
|
|
|
2/6/2018
|
-0.30 / -4.11%
|
7.10
|
8.00
|
7.00
|
7.00
|
7.10
|
5.26
|
8,200
|
|
|
2/5/2018
|
-0.60 / -7.59%
|
7.90
|
8.20
|
7.30
|
7.30
|
7.95
|
5.49
|
22,128
|
|
|
2/2/2018
|
-0.50 / -6.25%
|
8.10
|
8.10
|
7.20
|
7.50
|
7.92
|
5.64
|
10,000
|
|
|
2/1/2018
|
-0.30 / -3.61%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.09
|
6.01
|
15,300
|
|
|
1/31/2018
|
-0.80 / -8.79%
|
8.20
|
9.30
|
8.20
|
8.30
|
8.67
|
6.24
|
33,900
|
|
|
1/30/2018
|
-1.70 / -15.74%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.84
|
30,800
|
|
|
1/29/2018
|
-1.50 / -12.20%
|
12.00
|
12.00
|
10.50
|
10.80
|
10.64
|
8.12
|
34,910
|
|
|
1/26/2018
|
+1.30 / +11.82%
|
12.50
|
12.50
|
11.00
|
12.30
|
12.31
|
9.24
|
47,700
|
|
|
1/25/2018
|
+1.30 / +13.40%
|
10.30
|
11.00
|
10.00
|
11.00
|
10.94
|
8.27
|
59,230
|
|
|
1/24/2018
|
+0.30 / +3.19%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.56
|
7.29
|
71,818
|
|
|
1/23/2018
|
-0.10 / -1.05%
|
9.30
|
9.40
|
8.40
|
9.40
|
8.51
|
7.06
|
10,100
|
|
|
1/22/2018
|
+0.70 / +7.95%
|
7.70
|
9.70
|
7.70
|
9.50
|
9.32
|
7.14
|
14,600
|
|
|
1/19/2018
|
-0.30 / -3.19%
|
7.80
|
9.30
|
7.80
|
9.10
|
8.76
|
6.84
|
11,900
|
|
|
1/18/2018
|
+1.70 / +22.08%
|
8.50
|
9.40
|
8.30
|
9.40
|
9.06
|
7.06
|
32,100
|
|
|
1/17/2018
|
-1.50 / -16.30%
|
9.10
|
9.10
|
7.70
|
7.70
|
8.37
|
5.79
|
24,300
|
|
|