|
Closing price on 9/29/2021
|
|
Open |
23.50 |
High |
23.90 |
Low |
23.50 |
Volume |
30,000 |
Split-adjusted Price |
19.37 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2021
|
+0.10 / +0.43%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.60
|
19.37
|
30,000
|
|
9/28/2021
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.40
|
19.37
|
47,800
|
|
9/27/2021
|
-0.70 / -2.98%
|
23.20
|
23.20
|
22.80
|
22.80
|
23.00
|
18.79
|
26,500
|
|
9/24/2021
|
-0.50 / -2.09%
|
24.10
|
24.50
|
23.20
|
23.40
|
23.50
|
19.29
|
13,100
|
|
9/23/2021
|
+0.30 / +1.28%
|
23.90
|
24.00
|
23.80
|
23.80
|
23.90
|
19.62
|
44,900
|
|
9/22/2021
|
+0.50 / +2.14%
|
23.10
|
24.00
|
22.90
|
23.90
|
23.50
|
19.70
|
58,500
|
|
9/21/2021
|
-0.40 / -1.71%
|
23.20
|
23.80
|
23.00
|
23.00
|
23.40
|
18.96
|
19,400
|
|
9/20/2021
|
+0.10 / +0.43%
|
23.20
|
23.80
|
23.20
|
23.30
|
23.40
|
19.20
|
16,000
|
|
9/17/2021
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.20
|
19.12
|
49,800
|
|
9/16/2021
|
-0.20 / -0.86%
|
23.80
|
23.80
|
23.10
|
23.10
|
23.40
|
19.04
|
21,300
|
|
9/15/2021
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.00
|
23.90
|
23.30
|
19.70
|
19,600
|
|
9/14/2021
|
+0.80 / +3.38%
|
23.50
|
24.50
|
23.00
|
24.50
|
23.70
|
20.19
|
38,700
|
|
9/13/2021
|
-1.40 / -5.74%
|
25.00
|
25.10
|
22.90
|
23.00
|
23.70
|
18.96
|
89,900
|
|
9/10/2021
|
-0.30 / -1.21%
|
24.20
|
25.30
|
24.00
|
24.50
|
24.40
|
20.19
|
35,800
|
|
9/9/2021
|
-3.70 / -12.94%
|
25.00
|
25.80
|
24.40
|
24.90
|
24.80
|
20.52
|
151,600
|
|
9/8/2021
|
-1.30 / -4.41%
|
29.00
|
29.00
|
28.20
|
28.20
|
28.60
|
23.24
|
7,000
|
|
9/7/2021
|
+0.70 / +2.47%
|
29.00
|
30.30
|
28.50
|
29.00
|
29.50
|
23.90
|
219,500
|
|
9/6/2021
|
+3.70 / +14.92%
|
24.90
|
28.50
|
24.90
|
28.50
|
28.30
|
23.49
|
373,900
|
|
9/1/2021
|
+0.50 / +2.05%
|
24.40
|
24.90
|
24.40
|
24.90
|
24.80
|
20.52
|
10,000
|
|
8/31/2021
|
-0.50 / -2.05%
|
22.60
|
24.50
|
22.60
|
23.90
|
24.40
|
19.70
|
7,700
|
|
8/30/2021
|
+1.10 / +4.74%
|
24.40
|
24.40
|
24.30
|
24.30
|
24.40
|
20.03
|
200
|
|
8/27/2021
|
-1.30 / -5.31%
|
23.20
|
23.30
|
23.20
|
23.20
|
23.20
|
19.12
|
1,700
|
|
8/26/2021
|
+0.10 / +0.41%
|
23.10
|
24.50
|
23.10
|
24.50
|
24.50
|
20.19
|
10,100
|
|
8/25/2021
|
+0.90 / +3.90%
|
24.90
|
24.90
|
24.00
|
24.00
|
24.40
|
19.78
|
20,800
|
|
8/24/2021
|
-0.60 / -2.54%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.10
|
18.96
|
3,100
|
|
8/23/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
24.00
|
24.00
|
19.45
|
4,100
|
|
8/20/2021
|
0.00 / 0.00%
|
22.70
|
24.10
|
22.70
|
24.00
|
24.00
|
19.45
|
20,200
|
|
8/19/2021
|
-0.90 / -3.61%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.45
|
1,000
|
|
8/18/2021
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
20.18
|
1,000
|
|
8/17/2021
|
+1.90 / +8.26%
|
22.10
|
24.90
|
22.10
|
24.90
|
24.90
|
20.18
|
27,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|