|
|
Closing price on 3/7/2025
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
47,800 |
| Split-adjusted Price |
24.80 |
There is no data on 3/10/2025. Display data on 3/7/2025 instead.
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.50
|
24.80
|
24.60
|
24.80
|
47,800
|
|
|
3/6/2025
|
+0.30 / +1.21%
|
24.50
|
25.50
|
24.50
|
25.00
|
24.90
|
25.00
|
50,600
|
|
|
3/5/2025
|
-0.40 / -1.61%
|
25.00
|
25.30
|
24.50
|
24.50
|
24.70
|
24.50
|
31,700
|
|
|
3/4/2025
|
+0.20 / +0.81%
|
25.00
|
25.20
|
24.50
|
25.00
|
24.90
|
25.00
|
7,200
|
|
|
3/3/2025
|
-0.40 / -1.59%
|
25.00
|
25.20
|
24.60
|
24.80
|
24.80
|
24.80
|
20,300
|
|
|
2/28/2025
|
-0.30 / -1.19%
|
25.50
|
25.50
|
24.90
|
24.90
|
25.20
|
24.90
|
45,600
|
|
|
2/27/2025
|
+0.10 / +0.40%
|
25.00
|
25.50
|
25.00
|
25.10
|
25.20
|
25.10
|
35,600
|
|
|
2/26/2025
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.80
|
25.20
|
25.00
|
25.20
|
9,300
|
|
|
2/25/2025
|
-0.50 / -1.95%
|
26.00
|
26.00
|
24.80
|
25.10
|
25.20
|
25.10
|
37,400
|
|
|
2/24/2025
|
+0.30 / +1.18%
|
25.60
|
26.10
|
25.20
|
25.70
|
25.60
|
25.70
|
33,400
|
|
|
2/21/2025
|
+1.50 / +6.17%
|
24.30
|
26.30
|
24.00
|
25.80
|
25.40
|
25.80
|
56,900
|
|
|
2/20/2025
|
-0.20 / -0.82%
|
24.50
|
24.60
|
24.10
|
24.30
|
24.30
|
24.30
|
23,000
|
|
|
2/19/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.50
|
24.50
|
13,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.50
|
24.50
|
28,200
|
|
|
2/17/2025
|
-0.20 / -0.81%
|
24.70
|
25.00
|
24.00
|
24.50
|
24.50
|
24.50
|
42,100
|
|
|
2/14/2025
|
+0.70 / +2.92%
|
24.50
|
25.00
|
24.50
|
24.70
|
24.70
|
24.70
|
34,700
|
|
|
2/13/2025
|
+1.10 / +4.70%
|
23.80
|
24.50
|
23.50
|
24.50
|
24.00
|
24.50
|
49,500
|
|
|
2/12/2025
|
+0.60 / +2.61%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.40
|
23.60
|
30,500
|
|
|
2/11/2025
|
+0.40 / +1.75%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.00
|
23.20
|
17,800
|
|
|
2/10/2025
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.80
|
22.90
|
8,800
|
|
|
2/7/2025
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
22.70
|
6,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.40
|
22.50
|
22.50
|
22.50
|
27,700
|
|
|
2/5/2025
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
22.50
|
22,300
|
|
|
2/4/2025
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.50
|
22.60
|
22.70
|
22.60
|
26,200
|
|
|
2/3/2025
|
0.00 / 0.00%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.50
|
22.80
|
21,300
|
|
|
1/24/2025
|
-0.40 / -1.74%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.80
|
22.60
|
20,200
|
|
|
1/23/2025
|
-0.40 / -1.68%
|
23.30
|
23.70
|
22.90
|
23.40
|
23.00
|
23.40
|
32,500
|
|
|
1/22/2025
|
+0.70 / +3.03%
|
23.40
|
24.00
|
23.40
|
23.80
|
23.80
|
23.80
|
800
|
|
|
1/21/2025
|
+0.30 / +1.30%
|
23.20
|
24.00
|
23.00
|
23.30
|
23.10
|
23.30
|
20,800
|
|
|
1/20/2025
|
-0.50 / -2.11%
|
23.20
|
23.30
|
22.70
|
23.20
|
23.00
|
23.20
|
26,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
245,200
|
6.80
|
0.00%
|
|
|
|
AGG
|
888,900
|
17.15
|
1.48%
|
|
|
|
API
|
297,100
|
7.40
|
0.00%
|
|
|
|
ASM
|
952,000
|
8.17
|
0.37%
|
|
|
|
BCR
|
7,738,100
|
3.20
|
-3.03%
|
|
|
|
BII
|
114,300
|
0.80
|
14.29%
|
|
|
|
BVL
|
4,800
|
10.80
|
2.86%
|
|
|
|
C21
|
1,800
|
16.90
|
0.00%
|
|
|
|
CCI
|
2,300
|
20.90
|
-3.69%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|