|
|
Closing price on 6/6/2025
|
|
| Open |
19.60 |
| High |
20.90 |
| Low |
19.60 |
| Volume |
90,800 |
| Split-adjusted Price |
18.26 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
+1.40 / +7.22%
|
19.60
|
20.90
|
19.60
|
20.80
|
20.16
|
18.26
|
90,800
|
|
|
6/5/2025
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.41
|
17.03
|
56,500
|
|
|
6/4/2025
|
+0.40 / +2.11%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.38
|
17.03
|
34,700
|
|
|
6/3/2025
|
+0.30 / +1.59%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.02
|
16.86
|
9,300
|
|
|
6/2/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.88
|
16.51
|
3,900
|
|
|
5/30/2025
|
-0.30 / -1.58%
|
19.00
|
19.30
|
18.70
|
18.70
|
18.77
|
16.42
|
9,500
|
|
|
5/29/2025
|
-0.30 / -1.57%
|
19.10
|
19.30
|
18.80
|
18.80
|
18.98
|
16.51
|
44,900
|
|
|
5/28/2025
|
-0.40 / -2.06%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.11
|
16.68
|
28,700
|
|
|
5/27/2025
|
+0.30 / +1.54%
|
20.50
|
20.50
|
19.00
|
19.80
|
19.38
|
17.39
|
4,100
|
|
|
5/26/2025
|
+1.10 / +5.91%
|
18.60
|
20.00
|
18.60
|
19.70
|
19.48
|
17.30
|
22,600
|
|
|
5/23/2025
|
+0.20 / +1.08%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.60
|
16.51
|
1,900
|
|
|
5/22/2025
|
-0.40 / -2.12%
|
18.60
|
19.00
|
18.50
|
18.50
|
18.58
|
16.24
|
23,500
|
|
|
5/21/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.86
|
16.68
|
26,800
|
|
|
5/20/2025
|
+0.10 / +0.52%
|
18.90
|
19.50
|
18.90
|
19.20
|
19.01
|
16.86
|
23,300
|
|
|
5/19/2025
|
-0.50 / -2.54%
|
17.70
|
19.70
|
17.70
|
19.20
|
19.13
|
16.86
|
51,100
|
|
|
5/16/2025
|
-0.20 / -1.01%
|
20.50
|
20.50
|
19.50
|
19.70
|
19.69
|
17.30
|
47,100
|
|
|
5/15/2025
|
+1.00 / +5.32%
|
19.10
|
20.50
|
19.10
|
19.80
|
19.88
|
17.39
|
81,900
|
|
|
5/14/2025
|
+1.20 / +6.70%
|
18.10
|
19.50
|
18.10
|
19.10
|
18.82
|
16.77
|
76,500
|
|
|
5/13/2025
|
+1.00 / +5.85%
|
17.90
|
18.30
|
17.40
|
18.10
|
17.85
|
15.89
|
72,600
|
|
|
5/12/2025
|
+1.00 / +6.10%
|
16.40
|
17.50
|
16.40
|
17.40
|
17.10
|
15.28
|
80,000
|
|
|
5/9/2025
|
+0.10 / +0.62%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.40
|
14.31
|
17,900
|
|
|
5/8/2025
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.20
|
14.31
|
46,000
|
|
|
5/7/2025
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.13
|
14.14
|
10,600
|
|
|
5/6/2025
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.01
|
13.96
|
10,400
|
|
|
5/5/2025
|
+0.10 / +0.63%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.10
|
14.05
|
12,100
|
|
|
4/29/2025
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.60
|
15.90
|
15.90
|
13.96
|
8,600
|
|
|
4/28/2025
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.10
|
14.05
|
7,800
|
|
|
4/25/2025
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.90
|
13.87
|
21,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.70
|
15.70
|
16.00
|
13.79
|
21,100
|
|
|
4/23/2025
|
+0.80 / +5.33%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.70
|
13.87
|
14,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|