|
|
Closing price on 5/28/2019
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
168,800 |
| Split-adjusted Price |
10.15 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+1.00 / +8.00%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.47
|
10.15
|
168,800
|
|
|
5/27/2019
|
+1.60 / +14.68%
|
11.00
|
12.50
|
11.00
|
12.50
|
11.76
|
9.39
|
224,900
|
|
|
5/24/2019
|
-0.40 / -3.57%
|
11.20
|
11.40
|
10.60
|
10.80
|
10.89
|
8.12
|
155,300
|
|
|
5/23/2019
|
+0.60 / +5.66%
|
10.50
|
11.30
|
10.30
|
11.20
|
11.00
|
8.42
|
236,900
|
|
|
5/22/2019
|
+0.80 / +8.16%
|
9.80
|
10.90
|
9.80
|
10.60
|
10.41
|
7.97
|
257,800
|
|
|
5/21/2019
|
-0.10 / -1.01%
|
9.60
|
10.20
|
9.60
|
9.80
|
9.88
|
7.36
|
51,300
|
|
|
5/20/2019
|
+1.10 / +12.50%
|
9.10
|
9.90
|
9.00
|
9.90
|
9.27
|
7.44
|
89,800
|
|
|
5/17/2019
|
+0.40 / +4.60%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.81
|
6.84
|
7,900
|
|
|
5/16/2019
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
6.54
|
23,800
|
|
|
5/15/2019
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.70
|
6.61
|
35,600
|
|
|
5/14/2019
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.94
|
6.76
|
44,000
|
|
|
5/13/2019
|
+0.50 / +5.88%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.84
|
6.76
|
57,800
|
|
|
5/10/2019
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.53
|
6.61
|
11,700
|
|
|
5/9/2019
|
-0.40 / -4.44%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.76
|
6.46
|
8,500
|
|
|
5/8/2019
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.61
|
6.76
|
33,800
|
|
|
5/7/2019
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.80
|
8.90
|
9.07
|
6.69
|
11,000
|
|
|
5/6/2019
|
+0.40 / +4.65%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.96
|
6.76
|
49,000
|
|
|
5/3/2019
|
-0.40 / -4.49%
|
8.30
|
8.80
|
8.30
|
8.50
|
8.59
|
6.39
|
14,300
|
|
|
5/2/2019
|
+0.20 / +2.30%
|
8.30
|
9.20
|
8.30
|
8.90
|
9.06
|
6.69
|
9,500
|
|
|
4/26/2019
|
+0.50 / +5.75%
|
8.60
|
9.20
|
8.10
|
9.20
|
8.67
|
6.91
|
45,300
|
|
|
4/25/2019
|
-0.60 / -6.45%
|
9.40
|
9.40
|
8.00
|
8.70
|
8.58
|
6.54
|
92,900
|
|
|
4/24/2019
|
-0.30 / -3.13%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.06
|
6.99
|
30,800
|
|
|
4/23/2019
|
-0.20 / -2.04%
|
9.20
|
9.80
|
8.50
|
9.60
|
9.39
|
7.21
|
38,000
|
|
|
4/22/2019
|
+1.10 / +12.64%
|
9.90
|
10.00
|
8.70
|
9.80
|
9.69
|
7.36
|
136,700
|
|
|
4/19/2019
|
+1.00 / +12.82%
|
7.80
|
8.80
|
7.80
|
8.80
|
8.72
|
6.61
|
56,600
|
|
|
4/18/2019
|
+0.80 / +11.43%
|
7.80
|
7.80
|
7.00
|
7.80
|
7.69
|
5.86
|
35,200
|
|
|
4/17/2019
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.81
|
5.26
|
29,300
|
|
|
4/16/2019
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.79
|
5.26
|
27,700
|
|
|
4/12/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.70
|
5.19
|
2,300
|
|
|
4/11/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
5.19
|
6,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|