|
Closing price on 8/11/2023
|
|
| Open |
22.20 |
| High |
23.20 |
| Low |
22.20 |
| Volume |
6,800 |
| Split-adjusted Price |
18.06 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
+1.20 / +5.45%
|
22.20
|
23.20
|
22.20
|
23.20
|
22.70
|
18.06
|
6,800
|
|
|
8/10/2023
|
-0.30 / -1.35%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
17.12
|
2,600
|
|
|
8/9/2023
|
-0.30 / -1.33%
|
22.00
|
23.30
|
22.00
|
22.20
|
22.30
|
17.28
|
4,800
|
|
|
8/8/2023
|
+0.30 / +1.36%
|
22.30
|
22.90
|
22.20
|
22.30
|
22.50
|
17.36
|
17,100
|
|
|
8/7/2023
|
+1.40 / +6.80%
|
23.00
|
23.00
|
21.80
|
22.00
|
22.00
|
17.12
|
30,900
|
|
|
8/4/2023
|
-0.30 / -1.42%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.60
|
16.19
|
2,200
|
|
|
8/3/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.42
|
0
|
|
|
8/2/2023
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.42
|
4,000
|
|
|
8/1/2023
|
-0.70 / -3.21%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.20
|
16.42
|
2,400
|
|
|
7/31/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.97
|
3,100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.97
|
7,400
|
|
|
7/27/2023
|
+0.70 / +3.32%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.97
|
2,000
|
|
|
7/26/2023
|
-1.20 / -5.38%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.42
|
100
|
|
|
7/25/2023
|
+1.60 / +7.62%
|
21.90
|
22.60
|
21.90
|
22.60
|
22.30
|
17.59
|
2,900
|
|
|
7/24/2023
|
-1.10 / -5.00%
|
21.90
|
21.90
|
20.90
|
20.90
|
21.00
|
16.27
|
3,100
|
|
|
7/21/2023
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
17.12
|
1,100
|
|
|
7/20/2023
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
17.51
|
2,200
|
|
|
7/19/2023
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.40
|
17.51
|
1,300
|
|
|
7/18/2023
|
+0.40 / +1.86%
|
21.90
|
23.00
|
21.90
|
21.90
|
22.50
|
16.89
|
2,400
|
|
|
7/17/2023
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.50
|
16.89
|
4,300
|
|
|
7/14/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.89
|
1,800
|
|
|
7/13/2023
|
+0.60 / +2.80%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.90
|
16.97
|
2,500
|
|
|
7/12/2023
|
-0.60 / -2.73%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.40
|
16.51
|
500
|
|
|
7/11/2023
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.97
|
200
|
|
|
7/10/2023
|
+0.80 / +3.70%
|
21.60
|
22.40
|
21.50
|
22.40
|
21.80
|
17.28
|
4,800
|
|
|
7/7/2023
|
+1.00 / +4.85%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.60
|
16.66
|
762,900
|
|
|
7/6/2023
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.60
|
15.89
|
2,100
|
|
|
7/5/2023
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.70
|
15.89
|
9,300
|
|
|
7/4/2023
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.50
|
15.74
|
800
|
|
|
7/3/2023
|
-1.00 / -4.72%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.60
|
15.58
|
3,400
|
|
|