|
|
Closing price on 4/19/2019
|
|
| Open |
7.80 |
| High |
8.80 |
| Low |
7.80 |
| Volume |
56,600 |
| Split-adjusted Price |
6.61 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2019
|
+1.00 / +12.82%
|
7.80
|
8.80
|
7.80
|
8.80
|
8.72
|
6.61
|
56,600
|
|
|
4/18/2019
|
+0.80 / +11.43%
|
7.80
|
7.80
|
7.00
|
7.80
|
7.69
|
5.86
|
35,200
|
|
|
4/17/2019
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.81
|
5.26
|
29,300
|
|
|
4/16/2019
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.79
|
5.26
|
27,700
|
|
|
4/12/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.70
|
5.19
|
2,300
|
|
|
4/11/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
5.19
|
6,100
|
|
|
4/10/2019
|
-0.20 / -2.82%
|
6.90
|
7.10
|
6.90
|
6.90
|
7.00
|
5.19
|
24,300
|
|
|
4/9/2019
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.02
|
5.34
|
30,600
|
|
|
4/8/2019
|
+0.50 / +7.69%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.88
|
5.26
|
19,200
|
|
|
4/5/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.88
|
23,700
|
|
|
4/4/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.51
|
4.96
|
6,700
|
|
|
4/3/2019
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.40
|
4.96
|
15,400
|
|
|
4/2/2019
|
+0.20 / +3.17%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.48
|
4.88
|
2,100
|
|
|
4/1/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.73
|
1,300
|
|
|
3/29/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.73
|
3,200
|
|
|
3/28/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.73
|
3,000
|
|
|
3/27/2019
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.31
|
4.73
|
7,500
|
|
|
3/26/2019
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
4.66
|
4,100
|
|
|
3/25/2019
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.42
|
4.81
|
2,500
|
|
|
3/22/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
4.88
|
7,300
|
|
|
3/21/2019
|
+0.10 / +1.56%
|
6.70
|
7.40
|
6.50
|
6.50
|
6.65
|
4.88
|
4,600
|
|
|
3/20/2019
|
+0.10 / +1.59%
|
6.30
|
7.20
|
6.30
|
6.40
|
6.69
|
4.81
|
9,100
|
|
|
3/19/2019
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
4.73
|
21,800
|
|
|
3/18/2019
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
4.66
|
3,200
|
|
|
3/15/2019
|
-0.10 / -1.59%
|
5.60
|
6.60
|
5.60
|
6.20
|
6.27
|
4.66
|
8,400
|
|
|
3/14/2019
|
0.00 / 0.00%
|
5.60
|
6.30
|
5.60
|
6.30
|
6.24
|
4.73
|
9,400
|
|
|
3/13/2019
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.73
|
13,700
|
|
|
3/12/2019
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.28
|
4.81
|
12,200
|
|
|
3/11/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.31
|
4.73
|
2,100
|
|
|
3/8/2019
|
+0.20 / +3.23%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.28
|
4.81
|
500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|