|
|
Closing price on 5/25/2020
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
165,900 |
| Split-adjusted Price |
9.19 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.50 / +4.50%
|
11.30
|
11.70
|
11.00
|
11.60
|
11.42
|
9.19
|
165,900
|
|
|
5/22/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.06
|
8.87
|
47,200
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.31
|
8.87
|
89,100
|
|
|
5/20/2020
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.17
|
8.87
|
22,000
|
|
|
5/19/2020
|
-0.30 / -2.68%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.15
|
8.63
|
74,400
|
|
|
5/18/2020
|
-0.20 / -1.75%
|
10.40
|
11.30
|
10.40
|
11.20
|
10.93
|
8.87
|
92,700
|
|
|
5/15/2020
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.37
|
8.95
|
63,600
|
|
|
5/14/2020
|
-0.10 / -0.87%
|
11.40
|
11.80
|
11.30
|
11.40
|
11.47
|
9.03
|
61,400
|
|
|
5/13/2020
|
+0.10 / +0.88%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.63
|
9.11
|
216,400
|
|
|
5/12/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.36
|
9.03
|
49,600
|
|
|
5/11/2020
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.26
|
8.95
|
74,200
|
|
|
5/8/2020
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.24
|
8.71
|
85,700
|
|
|
5/7/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.38
|
9.03
|
79,400
|
|
|
5/6/2020
|
+0.40 / +3.60%
|
11.20
|
11.70
|
11.10
|
11.50
|
11.41
|
9.11
|
188,300
|
|
|
5/5/2020
|
+0.50 / +4.72%
|
10.70
|
11.40
|
10.70
|
11.10
|
11.00
|
8.79
|
143,400
|
|
|
5/4/2020
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.63
|
8.39
|
480,000
|
|
|
4/29/2020
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.69
|
8.39
|
94,800
|
|
|
4/28/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.50
|
10.44
|
8.31
|
29,700
|
|
|
4/27/2020
|
+0.60 / +6.06%
|
10.10
|
10.90
|
10.10
|
10.50
|
10.67
|
8.31
|
124,100
|
|
|
4/24/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.87
|
7.84
|
45,800
|
|
|
4/23/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.85
|
7.84
|
23,600
|
|
|
4/22/2020
|
+0.10 / +1.02%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.79
|
7.84
|
45,600
|
|
|
4/21/2020
|
-0.70 / -6.67%
|
10.10
|
10.50
|
9.80
|
9.80
|
10.06
|
7.76
|
52,400
|
|
|
4/20/2020
|
+0.30 / +2.94%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.53
|
8.31
|
67,100
|
|
|
4/17/2020
|
+1.30 / +13.98%
|
9.30
|
10.60
|
9.30
|
10.60
|
10.19
|
8.39
|
203,900
|
|
|
4/16/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
7.36
|
15,900
|
|
|
4/15/2020
|
+0.30 / +3.33%
|
9.00
|
9.60
|
8.90
|
9.30
|
9.40
|
7.36
|
34,700
|
|
|
4/14/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
7.13
|
40,400
|
|
|
4/13/2020
|
-0.30 / -3.19%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.09
|
7.21
|
27,100
|
|
|
4/10/2020
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.39
|
7.36
|
23,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|