|
|
Closing price on 4/20/2020
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
67,100 |
| Split-adjusted Price |
8.31 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
+0.30 / +2.94%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.53
|
8.31
|
67,100
|
|
|
4/17/2020
|
+1.30 / +13.98%
|
9.30
|
10.60
|
9.30
|
10.60
|
10.19
|
8.39
|
203,900
|
|
|
4/16/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
7.36
|
15,900
|
|
|
4/15/2020
|
+0.30 / +3.33%
|
9.00
|
9.60
|
8.90
|
9.30
|
9.40
|
7.36
|
34,700
|
|
|
4/14/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
7.13
|
40,400
|
|
|
4/13/2020
|
-0.30 / -3.19%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.09
|
7.21
|
27,100
|
|
|
4/10/2020
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.39
|
7.36
|
23,600
|
|
|
4/9/2020
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.16
|
7.29
|
24,700
|
|
|
4/8/2020
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.26
|
7.29
|
15,700
|
|
|
4/7/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.31
|
7.44
|
14,900
|
|
|
4/6/2020
|
+1.00 / +11.76%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.28
|
7.52
|
69,600
|
|
|
4/3/2020
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.53
|
6.89
|
20,800
|
|
|
4/1/2020
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
6.65
|
20,300
|
|
|
3/31/2020
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.34
|
6.65
|
21,100
|
|
|
3/30/2020
|
-0.50 / -5.68%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.33
|
6.57
|
24,600
|
|
|
3/27/2020
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.83
|
7.05
|
17,800
|
|
|
3/26/2020
|
-0.50 / -5.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.08
|
7.13
|
4,400
|
|
|
3/25/2020
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.36
|
7.52
|
10,300
|
|
|
3/24/2020
|
+0.30 / +3.33%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.28
|
7.36
|
29,400
|
|
|
3/23/2020
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.50
|
9.00
|
8.84
|
7.13
|
43,900
|
|
|
3/20/2020
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
7.60
|
19,900
|
|
|
3/19/2020
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
7.44
|
10,700
|
|
|
3/18/2020
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
7.60
|
13,800
|
|
|
3/17/2020
|
-0.80 / -7.84%
|
9.90
|
9.90
|
9.00
|
9.40
|
9.20
|
7.44
|
179,400
|
|
|
3/16/2020
|
+1.30 / +14.61%
|
9.50
|
10.20
|
9.40
|
10.20
|
10.11
|
8.08
|
48,700
|
|
|
3/13/2020
|
+0.20 / +2.22%
|
8.00
|
9.20
|
8.00
|
9.20
|
8.89
|
7.29
|
31,200
|
|
|
3/12/2020
|
-0.80 / -8.16%
|
9.50
|
9.60
|
8.60
|
9.00
|
9.20
|
7.13
|
84,900
|
|
|
3/11/2020
|
-0.20 / -2.00%
|
10.00
|
10.50
|
9.70
|
9.80
|
9.92
|
7.76
|
17,900
|
|
|
3/10/2020
|
+0.50 / +5.26%
|
8.80
|
10.30
|
8.80
|
10.00
|
9.90
|
7.92
|
61,600
|
|
|
3/9/2020
|
-1.40 / -12.84%
|
10.20
|
10.20
|
9.30
|
9.50
|
9.83
|
7.52
|
126,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|