|
Closing price on 7/25/2025
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.90 |
| Volume |
41,800 |
| Split-adjusted Price |
21.10 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.90
|
21.10
|
21.02
|
21.10
|
41,800
|
|
|
7/24/2025
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.01
|
21.00
|
39,800
|
|
|
7/23/2025
|
+0.20 / +0.95%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.12
|
21.30
|
45,500
|
|
|
7/22/2025
|
+0.20 / +0.95%
|
21.10
|
21.30
|
20.80
|
21.30
|
21.08
|
21.30
|
31,600
|
|
|
7/21/2025
|
-0.70 / -3.18%
|
21.60
|
21.60
|
20.50
|
21.30
|
21.08
|
21.30
|
78,700
|
|
|
7/18/2025
|
-0.30 / -1.35%
|
22.20
|
22.30
|
21.80
|
21.90
|
21.95
|
21.90
|
137,400
|
|
|
7/17/2025
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.20
|
22.40
|
22.25
|
22.40
|
41,000
|
|
|
7/16/2025
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.10
|
22.40
|
22.26
|
22.40
|
47,500
|
|
|
7/15/2025
|
+0.20 / +0.89%
|
22.40
|
23.20
|
22.20
|
22.60
|
22.42
|
22.60
|
120,500
|
|
|
7/14/2025
|
-1.10 / -4.70%
|
23.10
|
23.10
|
22.00
|
22.30
|
22.40
|
22.30
|
136,700
|
|
|
7/11/2025
|
-1.10 / -4.53%
|
24.00
|
24.30
|
22.50
|
23.20
|
23.37
|
23.20
|
183,600
|
|
|
7/10/2025
|
-1.10 / -4.37%
|
28.70
|
28.70
|
22.50
|
24.10
|
24.27
|
24.10
|
174,700
|
|
|
7/9/2025
|
+0.10 / +0.35%
|
29.00
|
29.20
|
24.40
|
28.70
|
28.72
|
25.20
|
337,400
|
|
|
7/8/2025
|
+1.20 / +4.40%
|
28.00
|
28.80
|
28.00
|
28.50
|
28.62
|
25.02
|
229,700
|
|
|
7/7/2025
|
+2.30 / +8.95%
|
25.70
|
28.10
|
25.70
|
28.00
|
27.28
|
24.59
|
413,100
|
|
|
7/4/2025
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.50
|
25.60
|
25.67
|
22.48
|
112,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.40
|
25.60
|
25.72
|
22.48
|
202,700
|
|
|
7/2/2025
|
+0.80 / +3.19%
|
25.10
|
26.40
|
24.90
|
25.90
|
25.65
|
22.74
|
190,800
|
|
|
7/1/2025
|
-0.20 / -0.79%
|
26.00
|
26.00
|
24.80
|
25.10
|
25.14
|
22.04
|
178,500
|
|
|
6/30/2025
|
+1.30 / +5.37%
|
25.00
|
25.70
|
24.80
|
25.50
|
25.34
|
22.39
|
133,000
|
|
|
6/27/2025
|
+1.80 / +8.04%
|
23.20
|
24.90
|
22.50
|
24.20
|
24.20
|
21.25
|
211,800
|
|
|
6/26/2025
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.20
|
22.50
|
22.39
|
19.76
|
60,800
|
|
|
6/25/2025
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.24
|
19.84
|
29,300
|
|
|
6/24/2025
|
+0.60 / +2.79%
|
21.60
|
22.30
|
21.60
|
22.10
|
21.96
|
19.40
|
75,200
|
|
|
6/23/2025
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.40
|
21.60
|
21.54
|
18.97
|
26,900
|
|
|
6/20/2025
|
+0.10 / +0.47%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.63
|
18.97
|
12,600
|
|
|
6/19/2025
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.30
|
21.70
|
21.51
|
19.05
|
15,000
|
|
|
6/18/2025
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.40
|
21.70
|
21.46
|
19.05
|
28,700
|
|
|
6/17/2025
|
+0.20 / +0.93%
|
21.50
|
22.10
|
21.40
|
21.60
|
21.52
|
18.97
|
24,100
|
|
|
6/16/2025
|
+0.20 / +0.94%
|
21.60
|
21.60
|
21.30
|
21.50
|
21.37
|
18.88
|
23,700
|
|
|