|
|
Closing price on 6/7/2019
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
12.90 |
| Volume |
155,900 |
| Split-adjusted Price |
10.00 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2019
|
0.00 / 0.00%
|
13.60
|
14.00
|
12.90
|
13.30
|
13.42
|
10.00
|
155,900
|
|
|
6/6/2019
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.62
|
10.00
|
39,900
|
|
|
6/5/2019
|
+0.50 / +3.70%
|
13.80
|
14.00
|
13.30
|
14.00
|
13.70
|
10.52
|
148,500
|
|
|
6/4/2019
|
+0.60 / +4.65%
|
12.60
|
13.80
|
12.60
|
13.50
|
13.20
|
10.15
|
149,400
|
|
|
6/3/2019
|
+0.60 / +4.88%
|
12.30
|
13.40
|
11.50
|
12.90
|
12.60
|
9.69
|
208,300
|
|
|
5/31/2019
|
-1.90 / -13.77%
|
13.50
|
13.50
|
11.90
|
11.90
|
12.32
|
8.94
|
120,600
|
|
|
5/30/2019
|
-0.50 / -3.50%
|
14.50
|
14.50
|
13.00
|
13.80
|
13.54
|
10.37
|
128,200
|
|
|
5/29/2019
|
+0.80 / +5.93%
|
14.80
|
15.20
|
13.50
|
14.30
|
14.55
|
10.75
|
277,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|