|
Closing price on 12/30/2019
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
19,000 |
| Split-adjusted Price |
5.81 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2019
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
5.81
|
19,000
|
|
|
12/27/2019
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.99
|
5.87
|
13,400
|
|
|
12/26/2019
|
-0.10 / -1.10%
|
8.90
|
9.20
|
8.90
|
9.00
|
8.98
|
5.94
|
12,700
|
|
|
12/25/2019
|
+0.90 / +10.98%
|
8.50
|
9.30
|
8.50
|
9.10
|
8.92
|
6.00
|
59,500
|
|
|
12/24/2019
|
-0.20 / -2.38%
|
8.60
|
8.80
|
8.10
|
8.20
|
8.26
|
5.41
|
71,500
|
|
|
12/23/2019
|
-0.60 / -6.67%
|
9.00
|
9.10
|
8.30
|
8.40
|
8.75
|
5.54
|
51,600
|
|
|
12/20/2019
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
5.94
|
26,500
|
|
|
12/19/2019
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
6.00
|
31,400
|
|
|
12/18/2019
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.14
|
6.07
|
28,500
|
|
|
12/17/2019
|
-0.30 / -3.19%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.13
|
6.00
|
35,300
|
|
|
12/16/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
6.20
|
4,400
|
|
|
12/13/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.38
|
6.20
|
10,700
|
|
|
12/12/2019
|
+0.20 / +2.15%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.54
|
6.27
|
9,200
|
|
|
12/11/2019
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
6.14
|
8,600
|
|
|
12/10/2019
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.26
|
6.07
|
6,200
|
|
|
12/9/2019
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
6.14
|
4,000
|
|
|
12/6/2019
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.19
|
6.07
|
15,300
|
|
|
12/5/2019
|
-0.20 / -2.17%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.16
|
5.94
|
17,700
|
|
|
12/4/2019
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.11
|
6.07
|
16,400
|
|
|
12/3/2019
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.87
|
5.94
|
33,200
|
|
|
12/2/2019
|
-0.80 / -8.33%
|
9.40
|
9.40
|
8.60
|
8.80
|
8.87
|
5.81
|
76,000
|
|
|
11/29/2019
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.57
|
6.47
|
25,500
|
|
|
11/28/2019
|
-0.30 / -2.97%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.84
|
6.47
|
36,000
|
|
|
11/27/2019
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.15
|
6.66
|
37,100
|
|
|
11/26/2019
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.40
|
6.73
|
61,600
|
|
|
11/25/2019
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.55
|
6.93
|
18,800
|
|
|
11/22/2019
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.73
|
6.99
|
18,000
|
|
|
11/21/2019
|
+0.10 / +0.93%
|
10.70
|
11.20
|
10.70
|
10.80
|
10.91
|
7.13
|
23,000
|
|
|
11/20/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
7.06
|
28,600
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.74
|
7.06
|
16,200
|
|
|