|
Closing price on 5/11/2017
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.10 |
| Volume |
7,700 |
| Split-adjusted Price |
2.33 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.33
|
7,700
|
|
|
5/10/2017
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
100
|
|
|
5/9/2017
|
-0.50 / -14.29%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
2.25
|
10,000
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
0
|
|
|
5/4/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
0
|
|
|
5/3/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
0
|
|
|
4/28/2017
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
400
|
|
|
4/27/2017
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
100
|
|
|
4/26/2017
|
+0.20 / +6.90%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
2.33
|
200
|
|
|
4/25/2017
|
-0.50 / -14.71%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.18
|
100
|
|
|
4/24/2017
|
+0.40 / +13.33%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.56
|
100
|
|
|
4/21/2017
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.25
|
600
|
|
|
4/20/2017
|
-0.50 / -13.51%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.40
|
100
|
|
|
4/19/2017
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
100
|
|
|
4/18/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.43
|
2.48
|
300
|
|
|
4/17/2017
|
-0.40 / -10.81%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
8,100
|
|
|
4/14/2017
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
300
|
|
|
4/13/2017
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.93
|
100
|
|
|
4/12/2017
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.86
|
700
|
|
|
4/11/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.51
|
2.63
|
5,100
|
|
|
4/10/2017
|
-0.40 / -10.26%
|
3.50
|
3.90
|
3.50
|
3.50
|
3.90
|
2.63
|
10,300
|
|
|
4/7/2017
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.93
|
1,700
|
|
|
4/5/2017
|
-0.40 / -9.09%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.09
|
3.01
|
1,300
|
|
|
4/4/2017
|
+0.50 / +12.82%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.31
|
100
|
|
|
4/3/2017
|
-0.60 / -13.33%
|
4.80
|
4.80
|
3.90
|
3.90
|
3.93
|
2.93
|
3,300
|
|
|
3/31/2017
|
+0.30 / +7.14%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.38
|
200
|
|
|
3/30/2017
|
+0.50 / +13.51%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.07
|
3.16
|
600
|
|
|
3/29/2017
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
500
|
|
|
3/28/2017
|
+0.40 / +11.76%
|
3.40
|
3.90
|
3.20
|
3.80
|
3.32
|
2.86
|
10,700
|
|
|