|
|
Closing price on 9/30/2019
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
41,500 |
| Split-adjusted Price |
8.12 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.85
|
8.12
|
41,500
|
|
|
9/27/2019
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.96
|
8.27
|
81,800
|
|
|
9/26/2019
|
+0.30 / +2.78%
|
11.50
|
12.00
|
10.90
|
11.10
|
11.06
|
8.34
|
71,700
|
|
|
9/25/2019
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.66
|
8.12
|
52,000
|
|
|
9/24/2019
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.72
|
8.04
|
39,300
|
|
|
9/23/2019
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.73
|
7.97
|
29,000
|
|
|
9/20/2019
|
-0.30 / -2.68%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
8.19
|
53,200
|
|
|
9/19/2019
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.70
|
11.20
|
10.88
|
8.42
|
72,000
|
|
|
9/18/2019
|
-0.20 / -1.77%
|
11.50
|
11.80
|
11.00
|
11.10
|
11.21
|
8.34
|
59,100
|
|
|
9/17/2019
|
+0.20 / +1.80%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.17
|
8.49
|
128,500
|
|
|
9/16/2019
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.10
|
11.09
|
8.34
|
92,000
|
|
|
9/13/2019
|
-0.40 / -3.51%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.11
|
8.27
|
48,400
|
|
|
9/12/2019
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.00
|
11.40
|
11.34
|
8.57
|
129,700
|
|
|
9/11/2019
|
+0.60 / +5.56%
|
10.70
|
11.50
|
10.70
|
11.40
|
11.18
|
8.57
|
64,100
|
|
|
9/10/2019
|
+0.10 / +0.93%
|
10.40
|
11.20
|
10.00
|
10.80
|
10.73
|
8.12
|
118,700
|
|
|
9/9/2019
|
-1.80 / -14.40%
|
12.40
|
12.40
|
10.70
|
10.70
|
10.87
|
8.04
|
327,900
|
|
|
9/6/2019
|
-0.80 / -6.20%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.51
|
9.09
|
78,300
|
|
|
9/5/2019
|
-0.10 / -0.77%
|
14.00
|
14.00
|
12.90
|
12.90
|
13.13
|
9.69
|
61,500
|
|
|
9/4/2019
|
-0.90 / -6.47%
|
13.80
|
13.80
|
12.40
|
13.00
|
12.80
|
9.77
|
436,900
|
|
|
9/3/2019
|
-1.20 / -7.95%
|
15.00
|
16.00
|
13.70
|
13.90
|
14.46
|
10.45
|
168,900
|
|
|
8/30/2019
|
-0.20 / -1.32%
|
15.60
|
15.60
|
14.90
|
15.00
|
15.11
|
11.27
|
74,400
|
|
|
8/29/2019
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.06
|
11.42
|
152,900
|
|
|
8/28/2019
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.26
|
11.35
|
113,300
|
|
|
8/27/2019
|
-0.40 / -2.55%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.59
|
11.50
|
133,500
|
|
|
8/26/2019
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.70
|
15.75
|
11.80
|
80,500
|
|
|
8/23/2019
|
-0.10 / -0.64%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.66
|
11.72
|
105,000
|
|
|
8/22/2019
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.78
|
11.80
|
113,500
|
|
|
8/21/2019
|
-0.50 / -3.09%
|
14.00
|
16.30
|
14.00
|
15.70
|
15.87
|
11.80
|
137,600
|
|
|
8/20/2019
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.60
|
16.20
|
16.08
|
12.17
|
236,000
|
|
|
8/19/2019
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.40
|
15.80
|
15.70
|
11.87
|
141,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|