|
Closing price on 4/9/2024
|
|
Open |
34.50 |
High |
34.50 |
Low |
32.40 |
Volume |
6,000 |
Split-adjusted Price |
32.28 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2024
|
-0.30 / -0.86%
|
34.50
|
34.50
|
32.40
|
34.40
|
34.40
|
32.28
|
6,000
|
|
4/8/2024
|
-0.40 / -1.14%
|
34.30
|
35.40
|
34.00
|
34.70
|
34.70
|
32.56
|
70,200
|
|
4/5/2024
|
-0.20 / -0.56%
|
35.10
|
35.80
|
34.50
|
35.30
|
35.10
|
33.12
|
34,500
|
|
4/4/2024
|
-0.10 / -0.28%
|
35.80
|
36.20
|
35.00
|
35.80
|
35.50
|
33.59
|
49,400
|
|
4/3/2024
|
-0.80 / -2.22%
|
35.00
|
36.30
|
35.00
|
35.20
|
35.90
|
33.03
|
30,400
|
|
4/2/2024
|
+0.10 / +0.28%
|
36.00
|
36.50
|
35.80
|
36.00
|
36.00
|
33.78
|
37,800
|
|
4/1/2024
|
+0.20 / +0.56%
|
35.70
|
36.40
|
35.70
|
36.20
|
35.90
|
33.97
|
19,800
|
|
3/29/2024
|
+0.20 / +0.56%
|
35.80
|
36.50
|
35.60
|
36.10
|
36.00
|
33.87
|
32,700
|
|
3/28/2024
|
-0.20 / -0.56%
|
36.40
|
36.40
|
35.50
|
35.80
|
35.90
|
33.59
|
27,900
|
|
3/27/2024
|
+1.00 / +2.85%
|
36.40
|
36.40
|
35.20
|
36.10
|
36.00
|
33.87
|
18,500
|
|
3/26/2024
|
+0.10 / +0.28%
|
35.30
|
35.40
|
34.40
|
35.40
|
35.10
|
33.22
|
35,700
|
|
3/25/2024
|
+1.70 / +5.06%
|
34.00
|
36.30
|
34.00
|
35.30
|
35.30
|
33.12
|
130,800
|
|
3/22/2024
|
+0.80 / +2.42%
|
33.70
|
34.00
|
33.20
|
33.90
|
33.60
|
31.81
|
28,500
|
|
3/21/2024
|
+0.30 / +0.91%
|
33.10
|
33.40
|
33.00
|
33.40
|
33.10
|
31.34
|
60,200
|
|
3/20/2024
|
-0.80 / -2.37%
|
33.50
|
33.60
|
32.70
|
33.00
|
33.10
|
30.97
|
26,700
|
|
3/19/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.40
|
33.50
|
33.80
|
31.43
|
25,900
|
|
3/18/2024
|
-0.20 / -0.59%
|
34.00
|
35.00
|
33.00
|
33.70
|
33.50
|
31.62
|
26,600
|
|
3/15/2024
|
-0.80 / -2.27%
|
35.00
|
35.00
|
33.00
|
34.50
|
33.90
|
32.37
|
95,100
|
|
3/14/2024
|
-1.50 / -4.17%
|
36.10
|
36.30
|
34.50
|
34.50
|
35.30
|
32.37
|
64,300
|
|
3/13/2024
|
+1.50 / +4.34%
|
35.80
|
36.40
|
35.50
|
36.10
|
36.00
|
33.87
|
110,700
|
|
3/12/2024
|
+3.60 / +11.21%
|
31.80
|
36.90
|
31.80
|
35.70
|
34.60
|
33.50
|
212,800
|
|
3/11/2024
|
+0.10 / +0.31%
|
32.30
|
32.50
|
31.70
|
32.30
|
32.10
|
30.31
|
48,800
|
|
3/8/2024
|
-0.40 / -1.22%
|
32.50
|
32.70
|
31.60
|
32.30
|
32.20
|
30.31
|
45,400
|
|
3/7/2024
|
-0.50 / -1.51%
|
32.60
|
33.10
|
32.60
|
32.60
|
32.70
|
30.59
|
37,400
|
|
3/6/2024
|
-1.20 / -3.56%
|
33.50
|
33.60
|
32.50
|
32.50
|
33.10
|
30.50
|
48,900
|
|
3/5/2024
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.50
|
33.50
|
33.70
|
31.43
|
17,700
|
|
3/4/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.40
|
34.00
|
33.70
|
31.90
|
70,000
|
|
3/1/2024
|
0.00 / 0.00%
|
34.90
|
34.90
|
33.70
|
34.10
|
34.00
|
32.00
|
48,600
|
|
2/29/2024
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.80
|
36.20
|
36.10
|
32.09
|
39,800
|
|
2/28/2024
|
-0.30 / -0.82%
|
36.70
|
36.70
|
35.90
|
36.10
|
36.20
|
32.00
|
73,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|