Closing price on 7/29/2022
|
|
Open |
29.20 |
High |
30.00 |
Low |
29.20 |
Volume |
500 |
Split-adjusted Price |
24.73 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2022
|
-1.30 / -4.15%
|
29.20
|
30.00
|
29.20
|
30.00
|
29.40
|
24.73
|
500
|
|
7/28/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
25.80
|
0
|
|
7/27/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
25.80
|
0
|
|
7/26/2022
|
+2.60 / +8.87%
|
29.30
|
31.90
|
29.30
|
31.90
|
31.30
|
26.29
|
1,700
|
|
7/25/2022
|
+3.80 / +13.06%
|
29.10
|
32.90
|
29.00
|
32.90
|
29.30
|
27.12
|
5,400
|
|
7/22/2022
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
23.98
|
0
|
|
7/21/2022
|
-0.40 / -1.36%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.10
|
23.90
|
6,300
|
|
7/20/2022
|
+0.40 / +1.37%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.40
|
24.31
|
14,600
|
|
7/19/2022
|
-2.10 / -6.75%
|
29.10
|
29.20
|
29.00
|
29.00
|
29.10
|
23.90
|
500
|
|
7/18/2022
|
+2.20 / +7.33%
|
30.00
|
32.20
|
30.00
|
32.20
|
31.10
|
26.54
|
200
|
|
7/15/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
24.73
|
0
|
|
7/14/2022
|
-0.50 / -1.64%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
24.73
|
100
|
|
7/13/2022
|
+0.40 / +1.23%
|
32.00
|
33.00
|
29.00
|
33.00
|
30.50
|
27.20
|
3,100
|
|
7/12/2022
|
-0.10 / -0.30%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.60
|
27.20
|
2,100
|
|
7/11/2022
|
+1.70 / +5.43%
|
35.00
|
35.00
|
30.10
|
33.00
|
33.10
|
27.20
|
900
|
|
7/8/2022
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.20
|
32.00
|
31.30
|
26.38
|
2,400
|
|
7/7/2022
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
26.29
|
100
|
|
7/6/2022
|
-0.10 / -0.31%
|
28.20
|
32.60
|
28.20
|
32.60
|
31.90
|
26.87
|
1,300
|
|
7/5/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
26.95
|
0
|
|
7/4/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
26.95
|
1,000
|
|
7/1/2022
|
-0.30 / -0.91%
|
32.80
|
32.80
|
32.70
|
32.70
|
32.70
|
26.95
|
3,000
|
|
6/30/2022
|
+0.70 / +2.17%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.20
|
1,000
|
|
6/29/2022
|
-0.20 / -0.61%
|
32.00
|
32.70
|
32.00
|
32.70
|
32.30
|
26.95
|
2,100
|
|
6/28/2022
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
27.12
|
100
|
|
6/27/2022
|
+2.70 / +8.94%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
27.12
|
100
|
|
6/24/2022
|
+0.80 / +2.49%
|
28.30
|
32.90
|
28.30
|
32.90
|
30.20
|
27.12
|
9,700
|
|
6/23/2022
|
+4.10 / +14.49%
|
26.10
|
32.40
|
26.10
|
32.40
|
32.10
|
26.70
|
2,600
|
|
6/22/2022
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
23.33
|
0
|
|
6/21/2022
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
23.33
|
0
|
|
6/20/2022
|
0.00 / 0.00%
|
28.20
|
30.80
|
28.00
|
28.40
|
28.30
|
23.41
|
1,500
|
|
|