|
Closing price on 4/10/2017
|
|
| Open |
3.50 |
| High |
3.90 |
| Low |
3.50 |
| Volume |
10,300 |
| Split-adjusted Price |
2.63 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2017
|
-0.40 / -10.26%
|
3.50
|
3.90
|
3.50
|
3.50
|
3.90
|
2.63
|
10,300
|
|
|
4/7/2017
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.93
|
1,700
|
|
|
4/5/2017
|
-0.40 / -9.09%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.09
|
3.01
|
1,300
|
|
|
4/4/2017
|
+0.50 / +12.82%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.31
|
100
|
|
|
4/3/2017
|
-0.60 / -13.33%
|
4.80
|
4.80
|
3.90
|
3.90
|
3.93
|
2.93
|
3,300
|
|
|
3/31/2017
|
+0.30 / +7.14%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.38
|
200
|
|
|
3/30/2017
|
+0.50 / +13.51%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.07
|
3.16
|
600
|
|
|
3/29/2017
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
500
|
|
|
3/28/2017
|
+0.40 / +11.76%
|
3.40
|
3.90
|
3.20
|
3.80
|
3.32
|
2.86
|
10,700
|
|
|
3/27/2017
|
0.00 / 0.00%
|
3.20
|
3.80
|
3.20
|
3.40
|
3.41
|
2.56
|
1,800
|
|
|
3/24/2017
|
+0.20 / +6.25%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.42
|
2.56
|
1,100
|
|
|
3/23/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.40
|
1,000
|
|
|
3/22/2017
|
-0.40 / -10.81%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.39
|
2.48
|
6,000
|
|
|
3/21/2017
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
10,100
|
|
|
3/20/2017
|
-0.40 / -10.81%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
100
|
|
|
3/17/2017
|
+0.50 / +14.71%
|
3.10
|
3.90
|
3.10
|
3.90
|
3.74
|
2.93
|
500
|
|
|
3/16/2017
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.56
|
0
|
|
|
3/15/2017
|
+0.40 / +12.12%
|
3.10
|
3.70
|
3.10
|
3.70
|
3.40
|
2.78
|
200
|
|
|
3/14/2017
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
100
|
|
|
3/13/2017
|
-0.40 / -10.26%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
100
|
|
|
3/10/2017
|
-0.60 / -13.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.93
|
100
|
|
|
3/9/2017
|
-0.60 / -11.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.38
|
100
|
|
|
3/8/2017
|
0.00 / 0.00%
|
5.10
|
6.70
|
5.10
|
5.10
|
5.23
|
3.83
|
1,200
|
|
|
3/7/2017
|
-0.70 / -12.07%
|
6.60
|
6.60
|
5.10
|
5.10
|
5.85
|
3.83
|
200
|
|
|
3/6/2017
|
+0.70 / +13.73%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.36
|
100
|
|
|
3/3/2017
|
-0.40 / -7.27%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.83
|
100
|
|
|
3/2/2017
|
-0.90 / -14.06%
|
6.90
|
6.90
|
5.50
|
5.50
|
5.97
|
4.13
|
300
|
|
|
3/1/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.81
|
0
|
|
|
2/28/2017
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.81
|
100
|
|
|
2/27/2017
|
+0.60 / +12.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.21
|
100
|
|
|