|
Closing price on 8/12/2020
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
18,200 |
| Split-adjusted Price |
13.78 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.80
|
17.00
|
17.09
|
13.78
|
18,200
|
|
|
8/11/2020
|
+0.10 / +0.58%
|
18.60
|
18.60
|
17.20
|
17.30
|
17.39
|
14.02
|
9,500
|
|
|
8/10/2020
|
-0.20 / -1.15%
|
17.40
|
17.60
|
17.10
|
17.20
|
17.39
|
13.94
|
54,700
|
|
|
8/7/2020
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
14.10
|
65,000
|
|
|
8/6/2020
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.66
|
14.26
|
34,600
|
|
|
8/5/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.50
|
17.53
|
14.18
|
23,900
|
|
|
8/4/2020
|
+0.40 / +2.35%
|
17.00
|
17.70
|
16.80
|
17.40
|
17.08
|
14.10
|
74,000
|
|
|
8/3/2020
|
+1.40 / +8.97%
|
16.00
|
17.20
|
16.00
|
17.00
|
16.70
|
13.78
|
58,100
|
|
|
7/31/2020
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.61
|
12.72
|
2,300
|
|
|
7/30/2020
|
+1.00 / +6.67%
|
15.50
|
17.00
|
15.50
|
16.00
|
16.08
|
12.97
|
25,300
|
|
|
7/29/2020
|
-1.30 / -7.98%
|
16.00
|
16.00
|
14.50
|
15.00
|
15.17
|
12.16
|
16,500
|
|
|
7/28/2020
|
0.00 / 0.00%
|
15.60
|
16.50
|
15.60
|
16.30
|
16.34
|
13.21
|
15,300
|
|
|
7/27/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
15.60
|
16.30
|
16.09
|
13.21
|
43,100
|
|
|
7/24/2020
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.00
|
16.50
|
16.38
|
13.37
|
146,700
|
|
|
7/23/2020
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.04
|
13.86
|
11,200
|
|
|
7/22/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.46
|
14.18
|
91,400
|
|
|
7/21/2020
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.10
|
17.50
|
17.51
|
14.18
|
62,100
|
|
|
7/20/2020
|
+0.40 / +2.35%
|
17.50
|
17.60
|
17.00
|
17.40
|
17.49
|
14.10
|
171,300
|
|
|
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
|
|
|