|
|
Closing price on 5/7/2019
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
11,000 |
| Split-adjusted Price |
6.69 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2019
|
-0.20 / -2.82%
|
6.90
|
7.10
|
6.90
|
6.90
|
7.00
|
5.19
|
24,300
|
|
|
4/9/2019
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.02
|
5.34
|
30,600
|
|
|
4/8/2019
|
+0.50 / +7.69%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.88
|
5.26
|
19,200
|
|
|
4/5/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.88
|
23,700
|
|
|
4/4/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.51
|
4.96
|
6,700
|
|
|
4/3/2019
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.40
|
4.96
|
15,400
|
|
|
4/2/2019
|
+0.20 / +3.17%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.48
|
4.88
|
2,100
|
|
|
4/1/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.73
|
1,300
|
|
|
3/29/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.73
|
3,200
|
|
|
3/28/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.73
|
3,000
|
|
|
3/27/2019
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.31
|
4.73
|
7,500
|
|
|
3/26/2019
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
4.66
|
4,100
|
|
|
3/25/2019
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.42
|
4.81
|
2,500
|
|
|
3/22/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
4.88
|
7,300
|
|
|
3/21/2019
|
+0.10 / +1.56%
|
6.70
|
7.40
|
6.50
|
6.50
|
6.65
|
4.88
|
4,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|