|
Closing price on 8/16/2017
|
|
| Open |
4.30 |
| High |
4.80 |
| Low |
4.30 |
| Volume |
3,100 |
| Split-adjusted Price |
3.61 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
+0.50 / +11.63%
|
4.30
|
4.80
|
4.30
|
4.80
|
4.32
|
3.61
|
3,100
|
|
|
8/15/2017
|
+0.50 / +13.16%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.23
|
6,800
|
|
|
8/14/2017
|
-0.40 / -9.52%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.86
|
100
|
|
|
8/11/2017
|
-0.50 / -10.64%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.16
|
1,800
|
|
|
8/10/2017
|
+0.40 / +9.30%
|
4.00
|
4.70
|
3.90
|
4.70
|
4.20
|
3.53
|
300
|
|
|
8/9/2017
|
+0.50 / +13.16%
|
3.60
|
4.30
|
3.60
|
4.30
|
4.29
|
3.23
|
18,600
|
|
|
8/8/2017
|
-1.20 / -24.00%
|
4.30
|
4.30
|
3.80
|
3.80
|
3.83
|
2.86
|
8,300
|
|
|
8/7/2017
|
0.00 / 0.00%
|
4.30
|
5.00
|
4.30
|
5.00
|
4.34
|
3.76
|
2,210
|
|
|
8/4/2017
|
+0.70 / +12.96%
|
6.20
|
6.20
|
4.70
|
6.10
|
5.00
|
4.58
|
6,600
|
|
|
8/3/2017
|
+0.40 / +8.00%
|
5.40
|
5.70
|
5.40
|
5.40
|
5.55
|
4.06
|
18,800
|
|
|
8/2/2017
|
+0.60 / +13.64%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.98
|
3.76
|
23,600
|
|
|
8/1/2017
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.39
|
3.31
|
28,800
|
|
|
7/31/2017
|
+0.50 / +14.29%
|
3.30
|
4.00
|
3.30
|
4.00
|
3.94
|
3.01
|
72,600
|
|
|
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
|
|
|