|
|
Closing price on 6/12/2025
|
|
| Open |
21.30 |
| High |
21.80 |
| Low |
21.30 |
| Volume |
15,200 |
| Split-adjusted Price |
21.70 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2025
|
+0.10 / +0.46%
|
21.30
|
21.80
|
21.30
|
21.70
|
21.74
|
21.70
|
15,200
|
|
|
6/11/2025
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.58
|
21.80
|
21,400
|
|
|
6/10/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.69
|
21.80
|
26,400
|
|
|
6/9/2025
|
+1.50 / +7.43%
|
21.20
|
22.10
|
21.00
|
21.70
|
21.76
|
21.70
|
82,400
|
|
|
6/6/2025
|
+1.40 / +7.22%
|
19.60
|
20.90
|
19.60
|
20.80
|
20.16
|
20.80
|
90,800
|
|
|
6/5/2025
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.41
|
19.40
|
56,500
|
|
|
6/4/2025
|
+0.40 / +2.11%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.38
|
19.40
|
34,700
|
|
|
6/3/2025
|
+0.30 / +1.59%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.02
|
19.20
|
9,300
|
|
|
6/2/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.88
|
18.80
|
3,900
|
|
|
5/30/2025
|
-0.30 / -1.58%
|
19.00
|
19.30
|
18.70
|
18.70
|
18.77
|
18.70
|
9,500
|
|
|
5/29/2025
|
-0.30 / -1.57%
|
19.10
|
19.30
|
18.80
|
18.80
|
18.98
|
18.80
|
44,900
|
|
|
5/28/2025
|
-0.40 / -2.06%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.11
|
19.00
|
28,700
|
|
|
5/27/2025
|
+0.30 / +1.54%
|
20.50
|
20.50
|
19.00
|
19.80
|
19.38
|
19.80
|
4,100
|
|
|
5/26/2025
|
+1.10 / +5.91%
|
18.60
|
20.00
|
18.60
|
19.70
|
19.48
|
19.70
|
22,600
|
|
|
5/23/2025
|
+0.20 / +1.08%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.60
|
18.80
|
1,900
|
|
|
5/22/2025
|
-0.40 / -2.12%
|
18.60
|
19.00
|
18.50
|
18.50
|
18.58
|
18.50
|
23,500
|
|
|
5/21/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.86
|
19.00
|
26,800
|
|
|
5/20/2025
|
+0.10 / +0.52%
|
18.90
|
19.50
|
18.90
|
19.20
|
19.01
|
19.20
|
23,300
|
|
|
5/19/2025
|
-0.50 / -2.54%
|
17.70
|
19.70
|
17.70
|
19.20
|
19.13
|
19.20
|
51,100
|
|
|
5/16/2025
|
-0.20 / -1.01%
|
20.50
|
20.50
|
19.50
|
19.70
|
19.69
|
19.70
|
47,100
|
|
|
5/15/2025
|
+1.00 / +5.32%
|
19.10
|
20.50
|
19.10
|
19.80
|
19.88
|
19.80
|
81,900
|
|
|
5/14/2025
|
+1.20 / +6.70%
|
18.10
|
19.50
|
18.10
|
19.10
|
18.82
|
19.10
|
76,500
|
|
|
5/13/2025
|
+1.00 / +5.85%
|
17.90
|
18.30
|
17.40
|
18.10
|
17.85
|
18.10
|
72,600
|
|
|
5/12/2025
|
+1.00 / +6.10%
|
16.40
|
17.50
|
16.40
|
17.40
|
17.10
|
17.40
|
80,000
|
|
|
5/9/2025
|
+0.10 / +0.62%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.40
|
16.30
|
17,900
|
|
|
5/8/2025
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.20
|
16.30
|
46,000
|
|
|
5/7/2025
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.13
|
16.10
|
10,600
|
|
|
5/6/2025
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.01
|
15.90
|
10,400
|
|
|
5/5/2025
|
+0.10 / +0.63%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
12,100
|
|
|
4/29/2025
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.60
|
15.90
|
15.90
|
15.90
|
8,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|