|
Closing price on 2/27/2024
|
|
Open |
36.50 |
High |
36.80 |
Low |
36.20 |
Volume |
75,300 |
Split-adjusted Price |
32.26 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2024
|
-0.20 / -0.55%
|
36.50
|
36.80
|
36.20
|
36.40
|
36.40
|
32.26
|
75,300
|
|
2/26/2024
|
0.00 / 0.00%
|
36.40
|
37.10
|
36.10
|
36.40
|
36.60
|
32.26
|
93,600
|
|
2/23/2024
|
-0.20 / -0.55%
|
36.60
|
36.80
|
36.00
|
36.40
|
36.40
|
32.26
|
83,500
|
|
2/22/2024
|
+0.40 / +1.11%
|
36.00
|
37.10
|
36.00
|
36.50
|
36.60
|
32.35
|
161,600
|
|
2/21/2024
|
+0.30 / +0.84%
|
36.00
|
36.70
|
35.60
|
35.90
|
36.10
|
31.82
|
72,100
|
|
2/20/2024
|
-0.40 / -1.11%
|
35.60
|
36.10
|
35.10
|
35.60
|
35.60
|
31.55
|
25,100
|
|
2/19/2024
|
-0.60 / -1.66%
|
36.50
|
36.50
|
35.50
|
35.60
|
36.00
|
31.55
|
39,600
|
|
2/16/2024
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.80
|
36.40
|
36.20
|
32.26
|
38,200
|
|
2/15/2024
|
-0.20 / -0.55%
|
36.40
|
36.80
|
35.80
|
36.40
|
36.40
|
32.26
|
44,300
|
|
2/7/2024
|
-0.30 / -0.82%
|
36.80
|
36.80
|
36.30
|
36.40
|
36.60
|
32.26
|
38,300
|
|
2/6/2024
|
-0.10 / -0.27%
|
36.50
|
37.30
|
36.30
|
36.40
|
36.70
|
32.26
|
67,900
|
|
2/5/2024
|
-0.20 / -0.55%
|
36.60
|
37.30
|
36.20
|
36.40
|
36.50
|
32.26
|
91,600
|
|
2/2/2024
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.20
|
36.70
|
36.60
|
32.53
|
14,000
|
|
2/1/2024
|
+0.70 / +1.94%
|
36.70
|
37.40
|
36.70
|
36.80
|
37.00
|
32.62
|
53,500
|
|
1/31/2024
|
+1.60 / +4.58%
|
35.00
|
36.90
|
35.00
|
36.50
|
36.10
|
32.35
|
144,000
|
|
1/30/2024
|
+0.20 / +0.58%
|
34.10
|
35.60
|
34.10
|
34.50
|
34.90
|
30.58
|
41,900
|
|
1/29/2024
|
+0.30 / +0.87%
|
34.20
|
34.70
|
34.00
|
34.70
|
34.30
|
30.76
|
44,200
|
|
1/26/2024
|
+1.00 / +3.00%
|
33.90
|
35.50
|
33.90
|
34.30
|
34.40
|
30.40
|
29,300
|
|
1/25/2024
|
+0.50 / +1.51%
|
33.00
|
34.00
|
33.00
|
33.70
|
33.30
|
29.87
|
16,400
|
|
1/24/2024
|
-0.50 / -1.50%
|
35.00
|
35.50
|
32.80
|
32.80
|
33.20
|
29.07
|
13,500
|
|
1/23/2024
|
-0.40 / -1.18%
|
33.90
|
33.90
|
33.00
|
33.50
|
33.30
|
29.69
|
10,900
|
|
1/22/2024
|
-2.00 / -5.59%
|
34.50
|
34.50
|
33.50
|
33.80
|
33.90
|
29.96
|
20,200
|
|
1/19/2024
|
+0.20 / +0.57%
|
36.00
|
36.70
|
34.80
|
35.00
|
35.80
|
31.02
|
32,200
|
|
1/18/2024
|
+2.30 / +7.03%
|
32.70
|
36.10
|
32.60
|
35.00
|
34.80
|
31.02
|
125,800
|
|
1/17/2024
|
-0.40 / -1.22%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.70
|
28.72
|
12,700
|
|
1/16/2024
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.20
|
33.10
|
32.80
|
29.34
|
34,700
|
|
1/15/2024
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.50
|
32.50
|
33.00
|
28.81
|
23,100
|
|
1/12/2024
|
+3.20 / +11.07%
|
29.50
|
33.20
|
29.50
|
32.10
|
32.49
|
28.45
|
207,700
|
|
1/11/2024
|
-1.50 / -5.08%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.90
|
24.82
|
19,200
|
|
1/10/2024
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
26.15
|
27,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|