|
Closing price on 5/11/2022
|
|
Open |
32.20 |
High |
35.80 |
Low |
32.20 |
Volume |
4,500 |
Split-adjusted Price |
25.62 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2022
|
-1.60 / -4.32%
|
32.20
|
35.80
|
32.20
|
35.40
|
35.30
|
25.62
|
4,500
|
|
5/10/2022
|
-0.90 / -2.51%
|
35.90
|
37.50
|
35.00
|
35.00
|
37.00
|
25.33
|
1,436,400
|
|
5/9/2022
|
+2.70 / +7.99%
|
34.90
|
38.00
|
33.00
|
36.50
|
35.90
|
26.42
|
16,900
|
|
5/6/2022
|
-0.10 / -0.31%
|
35.80
|
36.00
|
31.70
|
32.30
|
33.80
|
23.38
|
1,284,500
|
|
5/5/2022
|
+4.60 / +14.70%
|
31.00
|
35.90
|
31.00
|
35.90
|
32.40
|
25.98
|
70,200
|
|
5/4/2022
|
+0.20 / +0.61%
|
31.00
|
32.80
|
31.00
|
32.80
|
31.30
|
23.74
|
3,700
|
|
4/29/2022
|
0.00 / 0.00%
|
32.60
|
34.00
|
32.50
|
32.60
|
32.60
|
23.59
|
2,600
|
|
4/28/2022
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
23.59
|
100
|
|
4/27/2022
|
-0.80 / -2.37%
|
34.40
|
34.40
|
30.10
|
32.90
|
32.60
|
23.81
|
5,800
|
|
4/26/2022
|
-0.90 / -2.91%
|
34.00
|
34.00
|
30.00
|
30.00
|
33.70
|
21.71
|
3,700
|
|
4/25/2022
|
-2.40 / -7.64%
|
31.60
|
31.60
|
29.00
|
29.00
|
30.90
|
20.99
|
2,700
|
|
4/22/2022
|
+0.70 / +2.18%
|
30.90
|
32.80
|
30.90
|
32.80
|
31.40
|
23.74
|
3,900
|
|
4/21/2022
|
-1.10 / -3.27%
|
32.00
|
33.00
|
32.00
|
32.50
|
32.10
|
23.52
|
15,100
|
|
4/20/2022
|
-0.40 / -1.18%
|
33.80
|
33.80
|
33.30
|
33.40
|
33.60
|
24.17
|
5,400
|
|
4/19/2022
|
+1.30 / +3.99%
|
31.50
|
34.40
|
31.50
|
33.90
|
33.80
|
24.53
|
2,800
|
|
4/18/2022
|
+1.40 / +4.29%
|
32.60
|
35.00
|
32.60
|
34.00
|
32.60
|
24.61
|
236,500
|
|
4/15/2022
|
-0.20 / -0.62%
|
36.30
|
36.30
|
32.00
|
32.30
|
32.60
|
23.38
|
4,700
|
|
4/14/2022
|
-1.30 / -3.87%
|
33.10
|
33.10
|
32.00
|
32.30
|
32.50
|
23.38
|
3,900
|
|
4/13/2022
|
+0.10 / +0.30%
|
33.70
|
34.30
|
33.50
|
33.80
|
33.60
|
24.46
|
1,300
|
|
4/12/2022
|
-0.90 / -2.58%
|
32.20
|
34.00
|
32.20
|
34.00
|
33.70
|
24.61
|
600
|
|
4/8/2022
|
-0.90 / -2.58%
|
34.80
|
35.00
|
34.00
|
34.00
|
34.90
|
24.61
|
2,600
|
|
4/7/2022
|
0.00 / 0.00%
|
34.00
|
35.50
|
34.00
|
34.00
|
34.90
|
24.61
|
10,500
|
|
4/6/2022
|
+1.00 / +3.00%
|
33.30
|
34.30
|
33.30
|
34.30
|
34.00
|
24.82
|
3,200
|
|
4/5/2022
|
+0.70 / +2.20%
|
32.80
|
36.50
|
31.80
|
32.50
|
33.30
|
23.52
|
19,500
|
|
4/4/2022
|
-2.30 / -6.78%
|
31.00
|
33.00
|
31.00
|
31.60
|
31.80
|
22.87
|
15,000
|
|
4/1/2022
|
-0.80 / -2.31%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.53
|
100
|
|
3/31/2022
|
+0.10 / +0.31%
|
32.60
|
37.60
|
31.20
|
32.80
|
34.70
|
23.74
|
37,000
|
|
3/30/2022
|
-1.00 / -3.03%
|
32.90
|
34.00
|
31.50
|
32.00
|
32.70
|
23.16
|
3,300
|
|
3/29/2022
|
+3.10 / +9.87%
|
32.00
|
34.50
|
31.90
|
34.50
|
33.00
|
24.97
|
10,900
|
|
3/28/2022
|
+0.10 / +0.32%
|
34.80
|
34.80
|
30.60
|
31.20
|
31.40
|
22.58
|
9,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|