|
|
Closing price on 3/6/2020
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
23,600 |
| Split-adjusted Price |
8.79 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/11/2020
|
+0.40 / +4.35%
|
8.80
|
10.10
|
8.80
|
9.60
|
9.65
|
7.60
|
65,000
|
|
|
2/10/2020
|
+0.80 / +9.52%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.87
|
7.29
|
80,300
|
|
|
2/7/2020
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
6.73
|
15,900
|
|
|
2/6/2020
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.38
|
6.81
|
28,500
|
|
|
2/5/2020
|
+0.30 / +3.80%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.23
|
6.49
|
10,600
|
|
|
2/4/2020
|
-0.10 / -1.25%
|
8.10
|
8.50
|
7.90
|
7.90
|
8.03
|
6.26
|
26,800
|
|
|
2/3/2020
|
-0.70 / -8.05%
|
8.00
|
8.00
|
7.50
|
8.00
|
7.81
|
6.33
|
54,700
|
|
|
1/31/2020
|
-0.90 / -9.68%
|
9.10
|
9.10
|
8.10
|
8.40
|
8.67
|
6.65
|
53,600
|
|
|
1/30/2020
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.46
|
7.36
|
16,700
|
|
|
1/22/2020
|
-0.40 / -4.00%
|
9.70
|
9.90
|
9.10
|
9.60
|
9.53
|
7.60
|
25,700
|
|
|
1/21/2020
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.50
|
10.00
|
9.86
|
7.92
|
54,400
|
|
|
1/20/2020
|
+0.20 / +2.00%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.26
|
8.08
|
59,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|