|
Closing price on 10/28/2019
|
|
| Open |
11.00 |
| High |
12.40 |
| Low |
10.70 |
| Volume |
196,500 |
| Split-adjusted Price |
7.85 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
+0.90 / +8.18%
|
11.00
|
12.40
|
10.70
|
11.90
|
11.52
|
7.85
|
196,500
|
|
|
10/25/2019
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
11.00
|
7.19
|
49,700
|
|
|
10/24/2019
|
+0.30 / +2.80%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.92
|
7.26
|
63,400
|
|
|
10/23/2019
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.56
|
7.06
|
22,000
|
|
|
10/22/2019
|
-0.20 / -1.85%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.55
|
6.99
|
26,700
|
|
|
10/21/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.70
|
7.13
|
20,600
|
|
|
10/18/2019
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.91
|
7.19
|
50,600
|
|
|
10/17/2019
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.48
|
7.06
|
42,600
|
|
|
10/16/2019
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
7.06
|
29,100
|
|
|
10/15/2019
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.62
|
6.93
|
34,300
|
|
|
10/14/2019
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.84
|
7.06
|
18,900
|
|
|
10/11/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
7.13
|
21,400
|
|
|
10/10/2019
|
+0.20 / +1.87%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.92
|
7.19
|
26,400
|
|
|
10/9/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.78
|
7.06
|
11,700
|
|
|
10/8/2019
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.75
|
7.06
|
25,300
|
|
|
10/7/2019
|
-0.40 / -3.60%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.89
|
7.06
|
57,200
|
|
|
10/4/2019
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.05
|
7.19
|
47,800
|
|
|
10/3/2019
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.99
|
7.32
|
37,900
|
|
|
10/2/2019
|
-0.30 / -2.65%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.09
|
7.26
|
35,900
|
|
|
10/1/2019
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.12
|
7.46
|
41,800
|
|
|
9/30/2019
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.85
|
7.13
|
41,500
|
|
|
9/27/2019
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.96
|
7.26
|
81,800
|
|
|
9/26/2019
|
+0.30 / +2.78%
|
11.50
|
12.00
|
10.90
|
11.10
|
11.06
|
7.32
|
71,700
|
|
|
9/25/2019
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.66
|
7.13
|
52,000
|
|
|
9/24/2019
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.72
|
7.06
|
39,300
|
|
|
9/23/2019
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.73
|
6.99
|
29,000
|
|
|
9/20/2019
|
-0.30 / -2.68%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
7.19
|
53,200
|
|
|
9/19/2019
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.70
|
11.20
|
10.88
|
7.39
|
72,000
|
|
|
9/18/2019
|
-0.20 / -1.77%
|
11.50
|
11.80
|
11.00
|
11.10
|
11.21
|
7.32
|
59,100
|
|
|
9/17/2019
|
+0.20 / +1.80%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.17
|
7.46
|
128,500
|
|
|