|
|
Closing price on 6/23/2020
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
207,400 |
| Split-adjusted Price |
11.01 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.92
|
11.01
|
207,400
|
|
|
6/22/2020
|
-0.50 / -3.57%
|
14.00
|
14.20
|
13.50
|
13.50
|
13.91
|
10.69
|
42,100
|
|
|
6/19/2020
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.96
|
11.17
|
79,000
|
|
|
6/18/2020
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.83
|
11.01
|
112,100
|
|
|
6/17/2020
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.90
|
11.09
|
110,300
|
|
|
6/16/2020
|
+1.00 / +7.69%
|
13.60
|
14.00
|
13.10
|
14.00
|
13.62
|
11.09
|
189,200
|
|
|
6/15/2020
|
+0.40 / +3.17%
|
12.60
|
13.70
|
12.40
|
13.00
|
13.26
|
10.29
|
310,400
|
|
|
6/12/2020
|
0.00 / 0.00%
|
12.70
|
13.00
|
11.70
|
13.00
|
12.61
|
10.29
|
161,000
|
|
|
6/11/2020
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.15
|
10.29
|
318,100
|
|
|
6/10/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.75
|
10.21
|
128,100
|
|
|
6/9/2020
|
+1.00 / +8.40%
|
12.10
|
13.60
|
12.10
|
12.90
|
12.67
|
10.21
|
320,000
|
|
|
6/8/2020
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.50
|
11.90
|
11.86
|
9.42
|
221,700
|
|
|
6/5/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.68
|
9.19
|
182,000
|
|
|
6/4/2020
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.60
|
9.26
|
193,100
|
|
|
6/3/2020
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.40
|
9.03
|
60,900
|
|
|
6/2/2020
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.58
|
9.11
|
206,100
|
|
|
6/1/2020
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.42
|
9.19
|
134,800
|
|
|
5/29/2020
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.25
|
8.95
|
26,800
|
|
|
5/28/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
9.03
|
30,000
|
|
|
5/27/2020
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.52
|
9.03
|
43,300
|
|
|
5/26/2020
|
+0.20 / +1.72%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.67
|
9.34
|
136,000
|
|
|
5/25/2020
|
+0.50 / +4.50%
|
11.30
|
11.70
|
11.00
|
11.60
|
11.42
|
9.19
|
165,900
|
|
|
5/22/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.06
|
8.87
|
47,200
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.31
|
8.87
|
89,100
|
|
|
5/20/2020
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.17
|
8.87
|
22,000
|
|
|
5/19/2020
|
-0.30 / -2.68%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.15
|
8.63
|
74,400
|
|
|
5/18/2020
|
-0.20 / -1.75%
|
10.40
|
11.30
|
10.40
|
11.20
|
10.93
|
8.87
|
92,700
|
|
|
5/15/2020
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.37
|
8.95
|
63,600
|
|
|
5/14/2020
|
-0.10 / -0.87%
|
11.40
|
11.80
|
11.30
|
11.40
|
11.47
|
9.03
|
61,400
|
|
|
5/13/2020
|
+0.10 / +0.88%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.63
|
9.11
|
216,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|