|
|
Closing price on 5/23/2025
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
1,900 |
| Split-adjusted Price |
18.80 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.20 / +1.08%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.60
|
18.80
|
1,900
|
|
|
5/22/2025
|
-0.40 / -2.12%
|
18.60
|
19.00
|
18.50
|
18.50
|
18.58
|
18.50
|
23,500
|
|
|
5/21/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.86
|
19.00
|
26,800
|
|
|
5/20/2025
|
+0.10 / +0.52%
|
18.90
|
19.50
|
18.90
|
19.20
|
19.01
|
19.20
|
23,300
|
|
|
5/19/2025
|
-0.50 / -2.54%
|
17.70
|
19.70
|
17.70
|
19.20
|
19.13
|
19.20
|
51,100
|
|
|
5/16/2025
|
-0.20 / -1.01%
|
20.50
|
20.50
|
19.50
|
19.70
|
19.69
|
19.70
|
47,100
|
|
|
5/15/2025
|
+1.00 / +5.32%
|
19.10
|
20.50
|
19.10
|
19.80
|
19.88
|
19.80
|
81,900
|
|
|
5/14/2025
|
+1.20 / +6.70%
|
18.10
|
19.50
|
18.10
|
19.10
|
18.82
|
19.10
|
76,500
|
|
|
5/13/2025
|
+1.00 / +5.85%
|
17.90
|
18.30
|
17.40
|
18.10
|
17.85
|
18.10
|
72,600
|
|
|
5/12/2025
|
+1.00 / +6.10%
|
16.40
|
17.50
|
16.40
|
17.40
|
17.10
|
17.40
|
80,000
|
|
|
5/9/2025
|
+0.10 / +0.62%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.40
|
16.30
|
17,900
|
|
|
5/8/2025
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.20
|
16.30
|
46,000
|
|
|
5/7/2025
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.13
|
16.10
|
10,600
|
|
|
5/6/2025
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.01
|
15.90
|
10,400
|
|
|
5/5/2025
|
+0.10 / +0.63%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
12,100
|
|
|
4/29/2025
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.60
|
15.90
|
15.90
|
15.90
|
8,600
|
|
|
4/28/2025
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.10
|
16.00
|
7,800
|
|
|
4/25/2025
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.90
|
15.80
|
21,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.70
|
15.70
|
16.00
|
15.70
|
21,100
|
|
|
4/23/2025
|
+0.80 / +5.33%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.70
|
15.80
|
14,700
|
|
|
4/22/2025
|
-1.00 / -6.13%
|
16.00
|
16.00
|
13.90
|
15.30
|
15.00
|
15.30
|
30,200
|
|
|
4/21/2025
|
-0.50 / -3.03%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.30
|
16.00
|
7,300
|
|
|
4/18/2025
|
+0.30 / +1.85%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.50
|
16.50
|
13,000
|
|
|
4/17/2025
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.20
|
16.40
|
9,000
|
|
|
4/16/2025
|
-0.10 / -0.61%
|
16.50
|
16.90
|
15.10
|
16.30
|
16.30
|
16.30
|
99,700
|
|
|
4/15/2025
|
-1.30 / -7.43%
|
17.10
|
17.10
|
16.20
|
16.20
|
16.40
|
16.20
|
39,500
|
|
|
4/14/2025
|
+0.90 / +5.49%
|
17.50
|
18.70
|
16.40
|
17.30
|
17.50
|
17.30
|
71,400
|
|
|
4/11/2025
|
+0.10 / +0.61%
|
17.00
|
17.00
|
15.70
|
16.60
|
16.40
|
16.60
|
58,300
|
|
|
4/10/2025
|
+2.10 / +14.58%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
16.50
|
189,200
|
|
|
4/9/2025
|
-1.70 / -10.49%
|
18.00
|
18.00
|
13.90
|
14.50
|
14.40
|
14.50
|
41,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,572,900
|
7.40
|
-6.33%
|
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|