|
|
Closing price on 5/15/2023
|
|
| Open |
20.60 |
| High |
22.60 |
| Low |
20.40 |
| Volume |
3,200 |
| Split-adjusted Price |
19.85 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2023
|
+1.60 / +7.62%
|
20.60
|
22.60
|
20.40
|
22.60
|
20.70
|
19.85
|
3,200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.45
|
0
|
|
|
5/11/2023
|
+0.90 / +4.48%
|
21.80
|
22.30
|
20.50
|
21.00
|
21.00
|
18.45
|
10,700
|
|
|
5/10/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.66
|
0
|
|
|
5/9/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.66
|
0
|
|
|
5/8/2023
|
-0.60 / -2.91%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.10
|
17.57
|
600
|
|
|
5/5/2023
|
-0.70 / -3.27%
|
21.40
|
21.40
|
20.40
|
20.70
|
20.60
|
18.18
|
1,400
|
|
|
5/4/2023
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.40
|
18.54
|
300
|
|
|
4/28/2023
|
-0.40 / -1.84%
|
21.60
|
21.70
|
20.90
|
21.30
|
21.60
|
18.71
|
3,400
|
|
|
4/27/2023
|
-1.90 / -8.41%
|
22.50
|
22.50
|
20.70
|
20.70
|
21.70
|
18.18
|
500
|
|
|
4/26/2023
|
+2.00 / +9.71%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.85
|
100
|
|
|
4/25/2023
|
-2.60 / -11.21%
|
21.10
|
21.10
|
20.40
|
20.60
|
20.60
|
18.10
|
12,900
|
|
|
4/24/2023
|
-0.60 / -2.52%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.38
|
200
|
|
|
4/21/2023
|
+2.00 / +9.09%
|
22.50
|
24.00
|
22.50
|
24.00
|
23.80
|
21.08
|
2,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.33
|
0
|
|
|
4/19/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.33
|
200
|
|
|
4/18/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.33
|
0
|
|
|
4/17/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.33
|
2,100
|
|
|
4/14/2023
|
-1.50 / -6.52%
|
22.80
|
22.90
|
21.50
|
21.50
|
22.00
|
18.89
|
3,500
|
|
|
4/13/2023
|
+2.10 / +10.00%
|
21.90
|
23.10
|
21.90
|
23.10
|
23.00
|
20.29
|
4,300
|
|
|
4/12/2023
|
-2.00 / -8.66%
|
20.80
|
21.10
|
20.80
|
21.10
|
21.00
|
18.54
|
2,000
|
|
|
4/11/2023
|
-1.30 / -5.06%
|
22.80
|
24.50
|
22.10
|
24.40
|
23.10
|
21.44
|
6,600
|
|
|
4/10/2023
|
-4.50 / -14.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
22.58
|
1,200,700
|
|
|
4/7/2023
|
-4.30 / -14.88%
|
30.00
|
32.40
|
24.60
|
24.60
|
30.20
|
21.61
|
18,700
|
|
|
4/6/2023
|
-0.60 / -2.33%
|
29.30
|
29.30
|
22.70
|
25.10
|
28.90
|
22.05
|
11,000
|
|
|
4/5/2023
|
+0.30 / +1.27%
|
27.00
|
27.00
|
20.50
|
24.00
|
25.70
|
21.08
|
15,300
|
|
|
4/4/2023
|
+1.30 / +5.51%
|
26.00
|
26.00
|
20.20
|
24.90
|
23.70
|
21.87
|
15,300
|
|
|
4/3/2023
|
-3.60 / -13.53%
|
23.50
|
25.00
|
22.80
|
23.00
|
23.60
|
20.21
|
44,800
|
|
|
3/31/2023
|
+2.40 / +9.96%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.60
|
23.28
|
7,600
|
|
|
3/30/2023
|
+3.30 / +15.00%
|
23.80
|
25.30
|
22.00
|
25.30
|
24.10
|
22.23
|
23,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|