|
Closing price on 4/5/2023
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
20.50 |
| Volume |
15,300 |
| Split-adjusted Price |
21.08 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
+0.30 / +1.27%
|
27.00
|
27.00
|
20.50
|
24.00
|
25.70
|
21.08
|
15,300
|
|
|
4/4/2023
|
+1.30 / +5.51%
|
26.00
|
26.00
|
20.20
|
24.90
|
23.70
|
21.87
|
15,300
|
|
|
4/3/2023
|
-3.60 / -13.53%
|
23.50
|
25.00
|
22.80
|
23.00
|
23.60
|
20.21
|
44,800
|
|
|
3/31/2023
|
+2.40 / +9.96%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.60
|
23.28
|
7,600
|
|
|
3/30/2023
|
+3.30 / +15.00%
|
23.80
|
25.30
|
22.00
|
25.30
|
24.10
|
22.23
|
23,100
|
|
|
3/29/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.33
|
0
|
|
|
3/28/2023
|
+3.00 / +15.00%
|
20.80
|
23.00
|
20.80
|
23.00
|
22.00
|
20.21
|
5,900
|
|
|
3/27/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.57
|
0
|
|
|
3/24/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.57
|
0
|
|
|
3/23/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.57
|
100
|
|
|
3/22/2023
|
-0.90 / -4.39%
|
20.00
|
20.00
|
19.60
|
19.60
|
20.00
|
17.22
|
2,200
|
|
|
3/21/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.01
|
0
|
|
|
3/20/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.01
|
0
|
|
|
3/17/2023
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
18.01
|
2,000
|
|
|
3/16/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.01
|
0
|
|
|
3/15/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.50
|
19.50
|
20.50
|
17.13
|
200
|
|
|
3/14/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.13
|
100
|
|
|
3/13/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.13
|
600
|
|
|
3/10/2023
|
-1.00 / -4.95%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.50
|
16.87
|
1,300
|
|
|
3/9/2023
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.75
|
1,700
|
|
|
3/8/2023
|
-0.90 / -4.27%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.75
|
1,000
|
|
|
3/7/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.54
|
1,000
|
|
|
3/6/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.54
|
300
|
|
|
3/3/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.54
|
0
|
|
|
3/2/2023
|
+0.70 / +3.43%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
18.54
|
300
|
|
|
3/1/2023
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.92
|
0
|
|
|
2/28/2023
|
-1.40 / -6.51%
|
21.50
|
21.50
|
20.10
|
20.10
|
20.40
|
17.66
|
2,500
|
|
|
2/27/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.89
|
0
|
|
|
2/24/2023
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
18.89
|
4,800
|
|
|
2/23/2023
|
-1.90 / -7.79%
|
22.00
|
22.50
|
21.10
|
22.50
|
21.40
|
19.77
|
5,900
|
|
|