|
|
Closing price on 9/8/2023
|
|
| Open |
28.40 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
7,100 |
| Split-adjusted Price |
24.82 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.60 / -2.10%
|
28.40
|
28.50
|
28.00
|
28.00
|
28.30
|
24.82
|
7,100
|
|
|
9/7/2023
|
-0.50 / -1.74%
|
29.00
|
29.00
|
28.30
|
28.30
|
28.60
|
25.08
|
10,200
|
|
|
9/6/2023
|
-0.80 / -2.72%
|
29.50
|
29.50
|
28.50
|
28.60
|
28.80
|
25.35
|
7,800
|
|
|
9/5/2023
|
+0.20 / +0.68%
|
29.30
|
29.60
|
29.30
|
29.50
|
29.40
|
26.15
|
5,500
|
|
|
8/31/2023
|
+1.00 / +3.50%
|
29.00
|
29.60
|
28.60
|
29.60
|
29.30
|
26.24
|
12,200
|
|
|
8/30/2023
|
-0.30 / -1.03%
|
28.60
|
28.80
|
28.60
|
28.80
|
28.60
|
25.53
|
11,400
|
|
|
8/29/2023
|
-1.40 / -4.68%
|
29.80
|
29.80
|
28.50
|
28.50
|
29.10
|
25.26
|
10,600
|
|
|
8/28/2023
|
+1.10 / +3.82%
|
29.80
|
30.10
|
29.50
|
29.90
|
29.90
|
26.50
|
17,900
|
|
|
8/25/2023
|
-0.60 / -2.06%
|
31.00
|
31.00
|
28.50
|
28.50
|
28.80
|
25.26
|
1,300
|
|
|
8/24/2023
|
+0.30 / +1.02%
|
29.50
|
29.90
|
29.00
|
29.70
|
29.10
|
26.33
|
5,700
|
|
|
8/23/2023
|
+3.80 / +14.67%
|
29.70
|
29.70
|
27.50
|
29.70
|
29.40
|
26.33
|
22,700
|
|
|
8/22/2023
|
+3.40 / +14.72%
|
24.00
|
26.50
|
24.00
|
26.50
|
25.90
|
23.49
|
5,700
|
|
|
8/21/2023
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.48
|
200
|
|
|
8/18/2023
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.80
|
23.00
|
23.00
|
20.39
|
17,800
|
|
|
8/17/2023
|
-1.30 / -5.35%
|
23.10
|
23.60
|
23.00
|
23.00
|
23.10
|
20.39
|
12,400
|
|
|
8/16/2023
|
+1.80 / +8.04%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.30
|
21.45
|
2,100
|
|
|
8/15/2023
|
+0.60 / +2.63%
|
23.50
|
23.50
|
21.10
|
23.40
|
22.40
|
20.74
|
21,300
|
|
|
8/14/2023
|
+1.30 / +5.73%
|
22.70
|
24.00
|
22.70
|
24.00
|
22.80
|
21.27
|
26,600
|
|
|
8/11/2023
|
+1.20 / +5.45%
|
22.20
|
23.20
|
22.20
|
23.20
|
22.70
|
20.56
|
6,800
|
|
|
8/10/2023
|
-0.30 / -1.35%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
19.50
|
2,600
|
|
|
8/9/2023
|
-0.30 / -1.33%
|
22.00
|
23.30
|
22.00
|
22.20
|
22.30
|
19.68
|
4,800
|
|
|
8/8/2023
|
+0.30 / +1.36%
|
22.30
|
22.90
|
22.20
|
22.30
|
22.50
|
19.77
|
17,100
|
|
|
8/7/2023
|
+1.40 / +6.80%
|
23.00
|
23.00
|
21.80
|
22.00
|
22.00
|
19.50
|
30,900
|
|
|
8/4/2023
|
-0.30 / -1.42%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.60
|
18.44
|
2,200
|
|
|
8/3/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.70
|
0
|
|
|
8/2/2023
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.70
|
4,000
|
|
|
8/1/2023
|
-0.70 / -3.21%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.20
|
18.70
|
2,400
|
|
|
7/31/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.32
|
3,100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.32
|
7,400
|
|
|
7/27/2023
|
+0.70 / +3.32%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.32
|
2,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|