|
Closing price on 10/29/2024
|
|
Open |
23.60 |
High |
23.90 |
Low |
23.60 |
Volume |
7,100 |
Split-adjusted Price |
23.90 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2024
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.70
|
23.90
|
7,100
|
|
10/28/2024
|
+0.50 / +2.15%
|
23.40
|
23.90
|
23.30
|
23.80
|
23.60
|
23.80
|
8,900
|
|
10/25/2024
|
-0.20 / -0.85%
|
23.40
|
23.50
|
23.30
|
23.30
|
23.30
|
23.30
|
6,500
|
|
10/24/2024
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.40
|
23.60
|
23.50
|
23.60
|
23,800
|
|
10/23/2024
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.80
|
24.00
|
8,500
|
|
10/22/2024
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.70
|
24.00
|
24.00
|
24.00
|
5,300
|
|
10/21/2024
|
-0.20 / -0.82%
|
24.20
|
24.30
|
24.00
|
24.10
|
24.00
|
24.10
|
11,400
|
|
10/18/2024
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.10
|
24.30
|
24.30
|
24.30
|
9,000
|
|
10/17/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.10
|
24.40
|
24.30
|
24.40
|
7,700
|
|
10/16/2024
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.40
|
24.30
|
13,300
|
|
10/15/2024
|
-0.40 / -1.62%
|
24.50
|
24.80
|
24.30
|
24.30
|
24.50
|
24.30
|
26,600
|
|
10/14/2024
|
-0.20 / -0.81%
|
24.80
|
25.00
|
24.50
|
24.60
|
24.70
|
24.60
|
20,500
|
|
10/11/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.80
|
24.90
|
14,100
|
|
10/10/2024
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.90
|
24.90
|
24.90
|
24.90
|
9,600
|
|
10/9/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
25.00
|
25.00
|
27,400
|
|
10/8/2024
|
+0.10 / +0.40%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.00
|
25.00
|
23,100
|
|
10/7/2024
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.80
|
25.00
|
24.90
|
25.00
|
17,900
|
|
10/4/2024
|
0.00 / 0.00%
|
24.90
|
25.40
|
24.90
|
25.10
|
25.10
|
25.10
|
2,300
|
|
10/3/2024
|
+0.20 / +0.80%
|
25.30
|
25.40
|
25.00
|
25.20
|
25.10
|
25.20
|
7,200
|
|
10/2/2024
|
-0.20 / -0.80%
|
25.10
|
25.40
|
24.90
|
24.90
|
25.00
|
24.90
|
18,800
|
|
10/1/2024
|
+0.20 / +0.80%
|
25.00
|
25.50
|
25.00
|
25.20
|
25.10
|
25.20
|
21,100
|
|
9/30/2024
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.80
|
25.10
|
25.00
|
25.10
|
10,400
|
|
9/27/2024
|
-0.30 / -1.18%
|
25.40
|
25.50
|
25.00
|
25.10
|
25.10
|
25.10
|
10,700
|
|
9/26/2024
|
+0.30 / +1.18%
|
25.40
|
26.00
|
24.90
|
25.70
|
25.40
|
25.70
|
26,000
|
|
9/25/2024
|
+0.20 / +0.79%
|
25.40
|
26.00
|
25.20
|
25.60
|
25.40
|
25.60
|
6,900
|
|
9/24/2024
|
+0.50 / +2.00%
|
24.80
|
25.70
|
24.80
|
25.50
|
25.40
|
25.50
|
43,000
|
|
9/23/2024
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.90
|
24.90
|
25.00
|
24.90
|
13,200
|
|
9/20/2024
|
-0.20 / -0.80%
|
25.30
|
25.80
|
24.80
|
24.80
|
25.00
|
24.80
|
13,600
|
|
9/19/2024
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.00
|
25.00
|
14,900
|
|
9/18/2024
|
+0.20 / +0.81%
|
25.80
|
25.90
|
25.00
|
25.00
|
25.20
|
25.00
|
34,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|