Closing price on 9/22/2023
|
|
Open |
26.00 |
High |
26.00 |
Low |
25.70 |
Volume |
3,000 |
Split-adjusted Price |
24.28 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2023
|
-1.30 / -4.81%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.90
|
24.28
|
3,000
|
|
9/21/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.50
|
0
|
|
9/20/2023
|
-3.50 / -12.11%
|
29.40
|
29.40
|
25.40
|
25.40
|
27.00
|
23.99
|
500
|
|
9/19/2023
|
+3.40 / +13.33%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
27.30
|
100
|
|
9/18/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
24.09
|
100
|
|
9/15/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
24.09
|
200
|
|
9/14/2023
|
+0.20 / +0.79%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.50
|
24.09
|
1,400
|
|
9/13/2023
|
-1.50 / -5.66%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.30
|
23.61
|
15,300
|
|
9/12/2023
|
-0.30 / -1.10%
|
27.30
|
27.30
|
25.50
|
27.00
|
26.50
|
25.50
|
4,800
|
|
9/11/2023
|
-0.90 / -3.18%
|
27.10
|
27.40
|
27.10
|
27.40
|
27.30
|
25.88
|
2,100
|
|
9/8/2023
|
-0.60 / -2.10%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.30
|
26.45
|
7,100
|
|
9/7/2023
|
-0.50 / -1.74%
|
29.00
|
29.00
|
28.30
|
28.30
|
28.60
|
26.73
|
10,200
|
|
9/6/2023
|
-0.80 / -2.72%
|
29.50
|
29.50
|
28.50
|
28.60
|
28.80
|
27.02
|
7,800
|
|
9/5/2023
|
+0.20 / +0.68%
|
29.30
|
29.60
|
29.30
|
29.50
|
29.40
|
27.87
|
5,500
|
|
8/31/2023
|
+1.00 / +3.50%
|
29.00
|
29.60
|
28.60
|
29.60
|
29.30
|
27.96
|
12,200
|
|
8/30/2023
|
-0.30 / -1.03%
|
28.60
|
28.80
|
28.60
|
28.80
|
28.60
|
27.20
|
11,400
|
|
8/29/2023
|
-1.40 / -4.68%
|
29.80
|
29.80
|
28.50
|
28.50
|
29.10
|
26.92
|
10,600
|
|
8/28/2023
|
+1.10 / +3.82%
|
29.80
|
30.10
|
29.50
|
29.90
|
29.90
|
28.24
|
17,900
|
|
8/25/2023
|
-0.60 / -2.06%
|
31.00
|
31.00
|
28.50
|
28.50
|
28.80
|
26.92
|
1,300
|
|
8/24/2023
|
+0.30 / +1.02%
|
29.50
|
29.90
|
29.00
|
29.70
|
29.10
|
28.05
|
5,700
|
|
8/23/2023
|
+3.80 / +14.67%
|
29.70
|
29.70
|
27.50
|
29.70
|
29.40
|
28.05
|
22,700
|
|
8/22/2023
|
+3.40 / +14.72%
|
24.00
|
26.50
|
24.00
|
26.50
|
25.90
|
25.03
|
5,700
|
|
8/21/2023
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.82
|
200
|
|
8/18/2023
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.80
|
23.00
|
23.00
|
21.73
|
17,800
|
|
8/17/2023
|
-1.30 / -5.35%
|
23.10
|
23.60
|
23.00
|
23.00
|
23.10
|
21.73
|
12,400
|
|
8/16/2023
|
+1.80 / +8.04%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.30
|
22.86
|
2,100
|
|
8/15/2023
|
+0.60 / +2.63%
|
23.50
|
23.50
|
21.10
|
23.40
|
22.40
|
22.10
|
21,300
|
|
8/14/2023
|
+1.30 / +5.73%
|
22.70
|
24.00
|
22.70
|
24.00
|
22.80
|
22.67
|
26,600
|
|
8/11/2023
|
+1.20 / +5.45%
|
22.20
|
23.20
|
22.20
|
23.20
|
22.70
|
21.91
|
6,800
|
|
8/10/2023
|
-0.30 / -1.35%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
20.78
|
2,600
|
|
|