|
Closing price on 9/22/2020
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.30 |
| Volume |
20,600 |
| Split-adjusted Price |
14.91 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
-0.30 / -1.60%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
14.91
|
20,600
|
|
|
9/21/2020
|
+0.30 / +1.63%
|
18.40
|
18.70
|
18.30
|
18.70
|
18.54
|
15.16
|
46,500
|
|
|
9/18/2020
|
+0.30 / +1.65%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.38
|
14.99
|
10,600
|
|
|
9/17/2020
|
+0.20 / +1.11%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.25
|
14.75
|
15,000
|
|
|
9/16/2020
|
0.00 / 0.00%
|
18.00
|
18.90
|
18.00
|
18.00
|
18.20
|
14.59
|
39,600
|
|
|
9/15/2020
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.90
|
18.00
|
18.00
|
14.59
|
46,600
|
|
|
9/14/2020
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.10
|
14.67
|
67,200
|
|
|
9/11/2020
|
-0.40 / -2.14%
|
18.70
|
18.70
|
18.00
|
18.30
|
18.31
|
14.83
|
51,500
|
|
|
9/10/2020
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.70
|
18.70
|
18.72
|
15.16
|
22,800
|
|
|
9/9/2020
|
+0.30 / +1.62%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.69
|
15.24
|
81,900
|
|
|
9/8/2020
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.45
|
14.99
|
32,600
|
|
|
9/7/2020
|
-0.20 / -1.08%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.65
|
14.91
|
18,000
|
|
|
9/4/2020
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.62
|
15.24
|
58,600
|
|
|
9/3/2020
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.40
|
18.90
|
18.77
|
15.32
|
45,500
|
|
|
9/1/2020
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.30
|
18.40
|
18.52
|
14.91
|
54,400
|
|
|
8/31/2020
|
-0.90 / -4.64%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.87
|
14.99
|
89,200
|
|
|
8/28/2020
|
-0.20 / -1.03%
|
19.30
|
19.60
|
19.20
|
19.20
|
19.37
|
15.56
|
51,700
|
|
|
8/27/2020
|
+0.80 / +4.30%
|
18.60
|
19.40
|
18.50
|
19.40
|
19.20
|
15.72
|
105,400
|
|
|
8/26/2020
|
0.00 / 0.00%
|
18.70
|
19.00
|
17.60
|
18.60
|
18.54
|
15.08
|
66,800
|
|
|
8/25/2020
|
-0.10 / -0.53%
|
18.70
|
19.40
|
18.60
|
18.60
|
19.00
|
15.08
|
80,500
|
|
|
8/24/2020
|
+0.70 / +3.89%
|
18.30
|
19.00
|
18.30
|
18.70
|
18.77
|
15.16
|
62,600
|
|
|
8/21/2020
|
+1.10 / +6.43%
|
17.00
|
18.20
|
17.00
|
18.20
|
17.97
|
14.75
|
174,500
|
|
|
8/20/2020
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.99
|
13.86
|
16,100
|
|
|
8/19/2020
|
+0.20 / +1.20%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.80
|
13.62
|
34,100
|
|
|
8/18/2020
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.10
|
16.60
|
16.49
|
13.45
|
10,400
|
|
|
8/17/2020
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.58
|
13.45
|
24,600
|
|
|
8/14/2020
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.03
|
13.78
|
50,400
|
|
|
8/13/2020
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.50
|
17.10
|
16.76
|
13.86
|
14,800
|
|
|
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
|
|
|