|
|
Closing price on 8/23/2023
|
|
| Open |
29.70 |
| High |
29.70 |
| Low |
27.50 |
| Volume |
22,700 |
| Split-adjusted Price |
26.33 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
+3.80 / +14.67%
|
29.70
|
29.70
|
27.50
|
29.70
|
29.40
|
26.33
|
22,700
|
|
|
8/22/2023
|
+3.40 / +14.72%
|
24.00
|
26.50
|
24.00
|
26.50
|
25.90
|
23.49
|
5,700
|
|
|
8/21/2023
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.48
|
200
|
|
|
8/18/2023
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.80
|
23.00
|
23.00
|
20.39
|
17,800
|
|
|
8/17/2023
|
-1.30 / -5.35%
|
23.10
|
23.60
|
23.00
|
23.00
|
23.10
|
20.39
|
12,400
|
|
|
8/16/2023
|
+1.80 / +8.04%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.30
|
21.45
|
2,100
|
|
|
8/15/2023
|
+0.60 / +2.63%
|
23.50
|
23.50
|
21.10
|
23.40
|
22.40
|
20.74
|
21,300
|
|
|
8/14/2023
|
+1.30 / +5.73%
|
22.70
|
24.00
|
22.70
|
24.00
|
22.80
|
21.27
|
26,600
|
|
|
8/11/2023
|
+1.20 / +5.45%
|
22.20
|
23.20
|
22.20
|
23.20
|
22.70
|
20.56
|
6,800
|
|
|
8/10/2023
|
-0.30 / -1.35%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
19.50
|
2,600
|
|
|
8/9/2023
|
-0.30 / -1.33%
|
22.00
|
23.30
|
22.00
|
22.20
|
22.30
|
19.68
|
4,800
|
|
|
8/8/2023
|
+0.30 / +1.36%
|
22.30
|
22.90
|
22.20
|
22.30
|
22.50
|
19.77
|
17,100
|
|
|
8/7/2023
|
+1.40 / +6.80%
|
23.00
|
23.00
|
21.80
|
22.00
|
22.00
|
19.50
|
30,900
|
|
|
8/4/2023
|
-0.30 / -1.42%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.60
|
18.44
|
2,200
|
|
|
8/3/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.70
|
0
|
|
|
8/2/2023
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.70
|
4,000
|
|
|
8/1/2023
|
-0.70 / -3.21%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.20
|
18.70
|
2,400
|
|
|
7/31/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.32
|
3,100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.32
|
7,400
|
|
|
7/27/2023
|
+0.70 / +3.32%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.32
|
2,000
|
|
|
7/26/2023
|
-1.20 / -5.38%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.70
|
100
|
|
|
7/25/2023
|
+1.60 / +7.62%
|
21.90
|
22.60
|
21.90
|
22.60
|
22.30
|
20.03
|
2,900
|
|
|
7/24/2023
|
-1.10 / -5.00%
|
21.90
|
21.90
|
20.90
|
20.90
|
21.00
|
18.53
|
3,100
|
|
|
7/21/2023
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
19.50
|
1,100
|
|
|
7/20/2023
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
19.94
|
2,200
|
|
|
7/19/2023
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.40
|
19.94
|
1,300
|
|
|
7/18/2023
|
+0.40 / +1.86%
|
21.90
|
23.00
|
21.90
|
21.90
|
22.50
|
19.24
|
2,400
|
|
|
7/17/2023
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.50
|
19.24
|
4,300
|
|
|
7/14/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.24
|
1,800
|
|
|
7/13/2023
|
+0.60 / +2.80%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.90
|
19.33
|
2,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|