|
Closing price on 8/5/2019
|
|
| Open |
14.20 |
| High |
14.80 |
| Low |
13.90 |
| Volume |
290,500 |
| Split-adjusted Price |
11.05 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
+0.50 / +3.52%
|
14.20
|
14.80
|
13.90
|
14.70
|
14.39
|
11.05
|
290,500
|
|
|
8/2/2019
|
+0.30 / +2.14%
|
13.90
|
14.50
|
13.90
|
14.30
|
14.17
|
10.75
|
81,700
|
|
|
8/1/2019
|
+0.40 / +2.94%
|
13.50
|
14.30
|
13.20
|
14.00
|
13.86
|
10.52
|
136,500
|
|
|
7/31/2019
|
-0.60 / -4.23%
|
14.20
|
14.20
|
12.80
|
13.60
|
13.40
|
10.22
|
464,900
|
|
|
7/30/2019
|
-0.60 / -4.05%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.44
|
10.67
|
174,700
|
|
|
7/29/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.74
|
11.12
|
75,700
|
|
|
7/26/2019
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.81
|
11.05
|
56,900
|
|
|
7/25/2019
|
+0.20 / +1.35%
|
14.80
|
15.40
|
14.60
|
15.00
|
14.97
|
11.27
|
293,800
|
|
|
7/24/2019
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.60
|
14.80
|
14.81
|
11.12
|
167,100
|
|
|
7/23/2019
|
+0.40 / +2.78%
|
14.40
|
15.40
|
14.20
|
14.80
|
14.79
|
11.12
|
330,700
|
|
|
7/22/2019
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.43
|
10.82
|
103,400
|
|
|
7/19/2019
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.40
|
14.50
|
14.65
|
10.90
|
190,300
|
|
|
7/18/2019
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.66
|
10.97
|
239,000
|
|
|
7/17/2019
|
-0.40 / -2.60%
|
15.10
|
15.40
|
14.90
|
15.00
|
15.11
|
11.27
|
262,200
|
|
|
7/16/2019
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.19
|
11.57
|
167,400
|
|
|
7/15/2019
|
+0.60 / +4.00%
|
14.80
|
15.80
|
14.80
|
15.60
|
15.44
|
11.72
|
210,800
|
|
|
7/12/2019
|
-0.30 / -1.99%
|
15.20
|
15.30
|
14.80
|
14.80
|
15.00
|
11.12
|
185,700
|
|
|
7/11/2019
|
+1.40 / +10.22%
|
13.70
|
15.30
|
13.70
|
15.10
|
14.75
|
11.35
|
785,900
|
|
|
7/10/2019
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.57
|
10.30
|
116,800
|
|
|
7/9/2019
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.57
|
10.15
|
113,700
|
|
|
7/8/2019
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.40
|
13.70
|
13.52
|
10.30
|
70,100
|
|
|
7/5/2019
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.79
|
10.37
|
58,700
|
|
|
7/4/2019
|
+0.40 / +2.99%
|
13.40
|
14.20
|
13.40
|
13.80
|
13.89
|
10.37
|
138,800
|
|
|
7/3/2019
|
-0.30 / -2.19%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.46
|
10.07
|
73,900
|
|
|
7/2/2019
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.57
|
10.30
|
135,700
|
|
|
7/1/2019
|
+0.50 / +3.82%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.47
|
10.22
|
171,000
|
|
|
6/28/2019
|
-0.30 / -2.22%
|
13.50
|
13.50
|
12.80
|
13.20
|
13.10
|
9.92
|
184,700
|
|
|
6/27/2019
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.58
|
10.15
|
77,100
|
|
|
6/26/2019
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.50
|
13.70
|
13.76
|
10.30
|
78,100
|
|
|
6/25/2019
|
-0.10 / -0.72%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.88
|
10.37
|
31,800
|
|
|