|
Closing price on 4/4/2019
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.30 |
| Volume |
6,700 |
| Split-adjusted Price |
4.96 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2019
|
-0.10 / -1.59%
|
6.90
|
6.90
|
6.20
|
6.20
|
6.55
|
4.66
|
200
|
|
|
3/6/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.73
|
5,200
|
|
|
3/5/2019
|
+0.10 / +1.61%
|
6.80
|
6.80
|
6.20
|
6.30
|
6.28
|
4.73
|
2,200
|
|
|
3/4/2019
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.12
|
4.66
|
9,500
|
|
|
3/1/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
5.90
|
6.10
|
6.05
|
4.58
|
7,000
|
|
|
2/28/2019
|
+0.40 / +7.02%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.01
|
4.58
|
45,300
|
|
|
2/27/2019
|
-0.10 / -1.72%
|
6.30
|
6.30
|
5.70
|
5.70
|
6.00
|
4.28
|
200
|
|
|
2/26/2019
|
-0.10 / -1.69%
|
6.60
|
6.60
|
5.80
|
5.80
|
6.07
|
4.36
|
300
|
|
|
2/25/2019
|
+0.70 / +13.46%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.79
|
4.43
|
25,200
|
|
|
2/22/2019
|
-0.90 / -14.75%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.91
|
100
|
|
|