|
|
Closing price on 3/27/2020
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
17,800 |
| Split-adjusted Price |
6.19 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.83
|
6.19
|
17,800
|
|
|
3/26/2020
|
-0.50 / -5.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.08
|
6.26
|
4,400
|
|
|
3/25/2020
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.36
|
6.61
|
10,300
|
|
|
3/24/2020
|
+0.30 / +3.33%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.28
|
6.47
|
29,400
|
|
|
3/23/2020
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.50
|
9.00
|
8.84
|
6.26
|
43,900
|
|
|
3/20/2020
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
6.67
|
19,900
|
|
|
3/19/2020
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
6.54
|
10,700
|
|
|
3/18/2020
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
6.67
|
13,800
|
|
|
3/17/2020
|
-0.80 / -7.84%
|
9.90
|
9.90
|
9.00
|
9.40
|
9.20
|
6.54
|
179,400
|
|
|
3/16/2020
|
+1.30 / +14.61%
|
9.50
|
10.20
|
9.40
|
10.20
|
10.11
|
7.09
|
48,700
|
|
|
3/13/2020
|
+0.20 / +2.22%
|
8.00
|
9.20
|
8.00
|
9.20
|
8.89
|
6.40
|
31,200
|
|
|
3/12/2020
|
-0.80 / -8.16%
|
9.50
|
9.60
|
8.60
|
9.00
|
9.20
|
6.26
|
84,900
|
|
|
3/11/2020
|
-0.20 / -2.00%
|
10.00
|
10.50
|
9.70
|
9.80
|
9.92
|
6.81
|
17,900
|
|
|
3/10/2020
|
+0.50 / +5.26%
|
8.80
|
10.30
|
8.80
|
10.00
|
9.90
|
6.95
|
61,600
|
|
|
3/9/2020
|
-1.40 / -12.84%
|
10.20
|
10.20
|
9.30
|
9.50
|
9.83
|
6.61
|
126,800
|
|
|
3/6/2020
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.89
|
7.72
|
23,600
|
|
|
3/5/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.92
|
7.65
|
53,200
|
|
|
3/4/2020
|
-0.70 / -5.98%
|
11.80
|
11.80
|
10.80
|
11.00
|
11.13
|
7.65
|
104,800
|
|
|
3/3/2020
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.81
|
8.13
|
89,400
|
|
|
3/2/2020
|
+0.70 / +6.36%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.45
|
8.13
|
80,700
|
|
|
2/28/2020
|
-0.10 / -0.89%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.05
|
7.72
|
38,500
|
|
|
2/27/2020
|
+0.20 / +1.82%
|
11.20
|
11.40
|
10.80
|
11.20
|
11.08
|
7.79
|
43,000
|
|
|
2/26/2020
|
-0.40 / -3.51%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.14
|
7.65
|
40,300
|
|
|
2/25/2020
|
+0.70 / +6.54%
|
10.60
|
12.00
|
10.20
|
11.40
|
11.07
|
7.93
|
100,500
|
|
|
2/24/2020
|
-1.40 / -11.57%
|
11.80
|
11.80
|
10.70
|
10.70
|
11.01
|
7.44
|
105,800
|
|
|
2/21/2020
|
-0.20 / -1.61%
|
12.20
|
12.30
|
11.70
|
12.20
|
12.05
|
8.48
|
87,400
|
|
|
2/20/2020
|
+0.20 / +1.64%
|
12.30
|
12.50
|
11.90
|
12.40
|
12.23
|
8.62
|
116,200
|
|
|
2/19/2020
|
+1.30 / +11.93%
|
11.00
|
12.30
|
10.50
|
12.20
|
11.87
|
8.48
|
206,500
|
|
|
2/18/2020
|
+0.60 / +5.83%
|
10.30
|
11.10
|
10.30
|
10.90
|
10.77
|
7.58
|
117,100
|
|
|
2/17/2020
|
+0.20 / +1.98%
|
9.30
|
10.50
|
9.30
|
10.30
|
10.31
|
7.16
|
63,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|