|
Closing price on 9/5/2019
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
12.90 |
| Volume |
61,500 |
| Split-adjusted Price |
9.69 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2019
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.84
|
11.80
|
150,900
|
|
|
8/15/2019
|
+0.40 / +2.60%
|
15.00
|
15.80
|
14.50
|
15.80
|
15.30
|
11.87
|
212,600
|
|
|
8/14/2019
|
-0.60 / -3.75%
|
16.00
|
16.20
|
15.30
|
15.40
|
15.58
|
11.57
|
128,800
|
|
|
8/13/2019
|
-0.50 / -3.03%
|
16.80
|
16.80
|
15.20
|
16.00
|
15.86
|
12.02
|
281,900
|
|
|
8/12/2019
|
+0.30 / +1.85%
|
16.30
|
17.20
|
16.20
|
16.50
|
16.80
|
12.40
|
358,800
|
|
|
8/9/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.20
|
12.25
|
296,500
|
|
|
8/8/2019
|
-0.40 / -2.40%
|
16.50
|
16.80
|
16.00
|
16.30
|
16.39
|
12.25
|
191,500
|
|
|
8/7/2019
|
+0.20 / +1.21%
|
17.00
|
17.80
|
16.40
|
16.70
|
16.88
|
12.55
|
270,300
|
|
|
8/6/2019
|
+1.80 / +12.24%
|
14.80
|
16.50
|
14.00
|
16.50
|
15.97
|
12.40
|
978,200
|
|
|
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
|
|
|