|
Closing price on 5/29/2023
|
|
| Open |
26.30 |
| High |
27.00 |
| Low |
25.00 |
| Volume |
5,100 |
| Split-adjusted Price |
21.96 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.10 / +0.40%
|
26.30
|
27.00
|
25.00
|
25.00
|
26.70
|
21.96
|
5,100
|
|
|
5/26/2023
|
+2.00 / +8.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.87
|
2,000
|
|
|
5/25/2023
|
-1.50 / -6.00%
|
23.00
|
24.70
|
21.70
|
23.50
|
22.90
|
20.64
|
11,400
|
|
|
5/24/2023
|
+2.10 / +9.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.96
|
100
|
|
|
5/23/2023
|
+0.60 / +2.68%
|
22.40
|
23.50
|
22.20
|
23.00
|
22.90
|
20.21
|
11,500
|
|
|
5/22/2023
|
+2.00 / +9.80%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.68
|
100
|
|
|
5/19/2023
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.40
|
17.75
|
1,000
|
|
|
5/18/2023
|
-1.10 / -5.09%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.50
|
18.01
|
1,800
|
|
|
5/17/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.98
|
0
|
|
|
5/16/2023
|
+0.90 / +4.35%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
18.98
|
700
|
|
|
5/15/2023
|
+1.60 / +7.62%
|
20.60
|
22.60
|
20.40
|
22.60
|
20.70
|
19.85
|
3,200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.45
|
0
|
|
|
5/11/2023
|
+0.90 / +4.48%
|
21.80
|
22.30
|
20.50
|
21.00
|
21.00
|
18.45
|
10,700
|
|
|
5/10/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.66
|
0
|
|
|
5/9/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.66
|
0
|
|
|
5/8/2023
|
-0.60 / -2.91%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.10
|
17.57
|
600
|
|
|
5/5/2023
|
-0.70 / -3.27%
|
21.40
|
21.40
|
20.40
|
20.70
|
20.60
|
18.18
|
1,400
|
|
|
5/4/2023
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.40
|
18.54
|
300
|
|
|
4/28/2023
|
-0.40 / -1.84%
|
21.60
|
21.70
|
20.90
|
21.30
|
21.60
|
18.71
|
3,400
|
|
|
4/27/2023
|
-1.90 / -8.41%
|
22.50
|
22.50
|
20.70
|
20.70
|
21.70
|
18.18
|
500
|
|
|
4/26/2023
|
+2.00 / +9.71%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.85
|
100
|
|
|
4/25/2023
|
-2.60 / -11.21%
|
21.10
|
21.10
|
20.40
|
20.60
|
20.60
|
18.10
|
12,900
|
|
|
4/24/2023
|
-0.60 / -2.52%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.38
|
200
|
|
|
4/21/2023
|
+2.00 / +9.09%
|
22.50
|
24.00
|
22.50
|
24.00
|
23.80
|
21.08
|
2,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.33
|
0
|
|
|
4/19/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.33
|
200
|
|
|
4/18/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.33
|
0
|
|
|
4/17/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.33
|
2,100
|
|
|
4/14/2023
|
-1.50 / -6.52%
|
22.80
|
22.90
|
21.50
|
21.50
|
22.00
|
18.89
|
3,500
|
|
|
4/13/2023
|
+2.10 / +10.00%
|
21.90
|
23.10
|
21.90
|
23.10
|
23.00
|
20.29
|
4,300
|
|
|