|
Closing price on 7/28/2017
|
|
| Open |
3.60 |
| High |
3.90 |
| Low |
3.30 |
| Volume |
4,400 |
| Split-adjusted Price |
2.93 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.30
|
3.90
|
3.49
|
2.93
|
4,400
|
|
|
7/27/2017
|
-0.50 / -11.90%
|
3.60
|
4.20
|
3.60
|
3.70
|
3.80
|
2.78
|
4,000
|
|
|
7/26/2017
|
-0.10 / -2.33%
|
3.60
|
4.20
|
3.60
|
4.20
|
3.89
|
3.16
|
28,720
|
|
|
7/25/2017
|
+0.10 / +2.38%
|
4.80
|
4.80
|
3.90
|
4.30
|
4.22
|
3.23
|
26,400
|
|
|
7/24/2017
|
+0.50 / +13.51%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.16
|
15,400
|
|
|
7/21/2017
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.78
|
2,000
|
|
|
7/20/2017
|
+0.40 / +12.50%
|
3.60
|
3.60
|
3.00
|
3.60
|
3.33
|
2.71
|
54,300
|
|
|
7/19/2017
|
+0.40 / +14.29%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.18
|
2.40
|
4,500
|
|
|
7/18/2017
|
-0.30 / -9.68%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.10
|
5,000
|
|
|
7/17/2017
|
+0.30 / +10.71%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.33
|
100
|
|
|
7/14/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.10
|
0
|
|
|
7/13/2017
|
-0.40 / -12.50%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.10
|
3,300
|
|
|
7/12/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.40
|
100
|
|
|
7/11/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
100
|
|
|
7/10/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
0
|
|
|
7/7/2017
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
100
|
|
|
7/6/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.25
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.25
|
0
|
|
|
7/4/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.25
|
0
|
|
|
7/3/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.25
|
0
|
|
|
6/30/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
2.25
|
9,100
|
|
|
6/29/2017
|
+0.30 / +11.11%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.25
|
100
|
|
|
6/28/2017
|
+0.10 / +3.85%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.71
|
2.03
|
2,700
|
|
|
6/27/2017
|
-0.30 / -10.34%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.95
|
900
|
|
|
6/26/2017
|
-0.40 / -12.12%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.18
|
100
|
|
|
6/23/2017
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
100
|
|
|
6/22/2017
|
-0.40 / -12.12%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.18
|
100
|
|
|
6/21/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
0
|
|
|
6/19/2017
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.48
|
100
|
|
|