|
Closing price on 7/17/2020
|
|
| Open |
16.00 |
| High |
17.40 |
| Low |
16.00 |
| Volume |
86,100 |
| Split-adjusted Price |
13.62 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.80 / -4.55%
|
16.00
|
17.40
|
16.00
|
16.80
|
17.00
|
13.62
|
86,100
|
|
|
7/16/2020
|
+0.20 / +1.15%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.37
|
13.94
|
79,200
|
|
|
7/15/2020
|
-0.10 / -0.57%
|
18.00
|
18.00
|
16.80
|
17.40
|
17.23
|
13.78
|
85,600
|
|
|
7/14/2020
|
+0.40 / +2.34%
|
17.00
|
17.70
|
16.80
|
17.50
|
17.38
|
13.86
|
110,400
|
|
|
7/13/2020
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.12
|
13.54
|
59,100
|
|
|
7/10/2020
|
-0.10 / -0.57%
|
17.50
|
18.10
|
17.20
|
17.40
|
17.41
|
13.78
|
104,500
|
|
|
7/9/2020
|
-0.70 / -3.85%
|
18.20
|
19.00
|
17.50
|
17.50
|
18.10
|
13.86
|
42,400
|
|
|
7/8/2020
|
+1.10 / +6.43%
|
17.30
|
18.20
|
17.20
|
18.20
|
17.76
|
14.41
|
88,400
|
|
|
7/7/2020
|
-0.70 / -3.93%
|
18.60
|
18.60
|
17.00
|
17.10
|
17.66
|
13.54
|
146,900
|
|
|
7/6/2020
|
-0.60 / -3.26%
|
18.80
|
19.50
|
17.80
|
17.80
|
18.59
|
14.09
|
107,300
|
|
|
7/3/2020
|
+0.90 / +5.03%
|
18.00
|
20.00
|
17.50
|
18.80
|
18.44
|
14.89
|
263,400
|
|
|
7/2/2020
|
+1.50 / +9.15%
|
16.00
|
18.10
|
16.00
|
17.90
|
17.51
|
14.17
|
357,700
|
|
|
7/1/2020
|
+1.20 / +7.89%
|
15.30
|
16.80
|
15.20
|
16.40
|
15.78
|
12.99
|
206,900
|
|
|
6/30/2020
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.16
|
12.04
|
148,000
|
|
|
6/29/2020
|
+0.10 / +0.67%
|
17.00
|
17.00
|
14.60
|
15.10
|
15.11
|
11.96
|
137,400
|
|
|
6/26/2020
|
+0.30 / +2.04%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.96
|
11.88
|
157,900
|
|
|
6/25/2020
|
+0.50 / +3.52%
|
14.00
|
15.00
|
13.90
|
14.70
|
14.63
|
11.64
|
152,900
|
|
|
6/24/2020
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.90
|
14.20
|
14.06
|
11.24
|
159,400
|
|
|
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
|
|
|