|
Closing price on 6/7/2023
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
23.20 |
| Volume |
900 |
| Split-adjusted Price |
17.90 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2023
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.90
|
900
|
|
|
6/6/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.74
|
100
|
|
|
6/5/2023
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.74
|
200
|
|
|
6/2/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
21.10
|
23.90
|
22.00
|
18.44
|
3,000
|
|
|
6/1/2023
|
-0.30 / -1.25%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.90
|
18.28
|
3,800
|
|
|
5/31/2023
|
-0.80 / -3.29%
|
25.00
|
25.00
|
23.50
|
23.50
|
24.00
|
18.13
|
7,200
|
|
|
5/30/2023
|
-2.40 / -8.99%
|
25.00
|
25.00
|
24.00
|
24.30
|
24.30
|
18.74
|
1,100
|
|
|
5/29/2023
|
+0.10 / +0.40%
|
26.30
|
27.00
|
25.00
|
25.00
|
26.70
|
19.28
|
5,100
|
|
|
5/26/2023
|
+2.00 / +8.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
19.21
|
2,000
|
|
|
5/25/2023
|
-1.50 / -6.00%
|
23.00
|
24.70
|
21.70
|
23.50
|
22.90
|
18.13
|
11,400
|
|
|
5/24/2023
|
+2.10 / +9.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.28
|
100
|
|
|
5/23/2023
|
+0.60 / +2.68%
|
22.40
|
23.50
|
22.20
|
23.00
|
22.90
|
17.74
|
11,500
|
|
|
5/22/2023
|
+2.00 / +9.80%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.28
|
100
|
|
|
5/19/2023
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.40
|
15.58
|
1,000
|
|
|
5/18/2023
|
-1.10 / -5.09%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.50
|
15.81
|
1,800
|
|
|
5/17/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.66
|
0
|
|
|
5/16/2023
|
+0.90 / +4.35%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
16.66
|
700
|
|
|
5/15/2023
|
+1.60 / +7.62%
|
20.60
|
22.60
|
20.40
|
22.60
|
20.70
|
17.43
|
3,200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.20
|
0
|
|
|
5/11/2023
|
+0.90 / +4.48%
|
21.80
|
22.30
|
20.50
|
21.00
|
21.00
|
16.20
|
10,700
|
|
|
5/10/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.50
|
0
|
|
|
5/9/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.50
|
0
|
|
|
5/8/2023
|
-0.60 / -2.91%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.10
|
15.43
|
600
|
|
|
5/5/2023
|
-0.70 / -3.27%
|
21.40
|
21.40
|
20.40
|
20.70
|
20.60
|
15.97
|
1,400
|
|
|
5/4/2023
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.40
|
16.28
|
300
|
|
|
4/28/2023
|
-0.40 / -1.84%
|
21.60
|
21.70
|
20.90
|
21.30
|
21.60
|
16.43
|
3,400
|
|
|
4/27/2023
|
-1.90 / -8.41%
|
22.50
|
22.50
|
20.70
|
20.70
|
21.70
|
15.97
|
500
|
|
|
4/26/2023
|
+2.00 / +9.71%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.43
|
100
|
|
|
4/25/2023
|
-2.60 / -11.21%
|
21.10
|
21.10
|
20.40
|
20.60
|
20.60
|
15.89
|
12,900
|
|
|
4/24/2023
|
-0.60 / -2.52%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.90
|
200
|
|
|