|
Closing price on 7/24/2024
|
|
Open |
28.10 |
High |
28.80 |
Low |
28.10 |
Volume |
60,400 |
Split-adjusted Price |
26.65 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2024
|
+0.30 / +1.07%
|
28.10
|
28.80
|
28.10
|
28.40
|
28.20
|
26.65
|
60,400
|
|
7/23/2024
|
-0.20 / -0.71%
|
28.80
|
28.80
|
27.90
|
28.10
|
28.10
|
26.37
|
33,100
|
|
7/22/2024
|
0.00 / 0.00%
|
28.50
|
28.90
|
27.90
|
28.50
|
28.30
|
26.74
|
58,600
|
|
7/19/2024
|
-0.60 / -2.07%
|
29.00
|
29.00
|
28.00
|
28.40
|
28.50
|
26.65
|
59,000
|
|
7/18/2024
|
-0.80 / -2.69%
|
29.70
|
30.00
|
28.40
|
28.90
|
29.00
|
27.12
|
32,700
|
|
7/17/2024
|
+1.30 / +4.63%
|
28.30
|
30.20
|
28.30
|
29.40
|
29.70
|
27.59
|
177,100
|
|
7/16/2024
|
+1.50 / +5.45%
|
27.50
|
29.20
|
27.50
|
29.00
|
28.10
|
27.21
|
65,300
|
|
7/15/2024
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.40
|
27.50
|
27.50
|
25.80
|
34,400
|
|
7/12/2024
|
-0.30 / -1.09%
|
27.70
|
27.70
|
27.30
|
27.30
|
27.50
|
25.62
|
14,300
|
|
7/11/2024
|
0.00 / 0.00%
|
27.40
|
27.80
|
27.40
|
27.60
|
27.60
|
25.90
|
27,000
|
|
7/10/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.40
|
27.70
|
27.60
|
25.99
|
27,500
|
|
7/9/2024
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.60
|
27.70
|
27.70
|
25.99
|
67,400
|
|
7/8/2024
|
-1.00 / -3.50%
|
28.40
|
28.40
|
27.60
|
27.60
|
27.90
|
25.90
|
61,700
|
|
7/5/2024
|
-0.70 / -2.41%
|
29.40
|
29.40
|
28.00
|
28.40
|
28.60
|
26.65
|
117,600
|
|
7/4/2024
|
0.00 / 0.00%
|
29.50
|
29.80
|
28.90
|
29.00
|
29.10
|
27.21
|
40,700
|
|
7/3/2024
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.80
|
29.10
|
29.00
|
27.31
|
64,400
|
|
7/2/2024
|
-0.20 / -0.68%
|
29.30
|
29.50
|
28.90
|
29.00
|
29.10
|
27.21
|
113,600
|
|
7/1/2024
|
-0.50 / -1.68%
|
29.60
|
29.60
|
29.10
|
29.30
|
29.20
|
27.49
|
24,200
|
|
6/28/2024
|
-0.70 / -2.32%
|
30.20
|
30.70
|
29.30
|
29.50
|
29.80
|
27.68
|
161,200
|
|
6/27/2024
|
-0.60 / -1.95%
|
30.50
|
30.70
|
30.00
|
30.10
|
30.20
|
28.24
|
29,800
|
|
6/26/2024
|
+0.50 / +1.66%
|
30.20
|
31.10
|
30.10
|
30.60
|
30.70
|
28.71
|
118,300
|
|
6/25/2024
|
+0.10 / +0.33%
|
30.00
|
30.60
|
29.90
|
30.00
|
30.10
|
28.15
|
159,400
|
|
6/24/2024
|
-0.10 / -0.33%
|
30.30
|
30.60
|
29.60
|
30.00
|
29.90
|
28.15
|
34,100
|
|
6/21/2024
|
-0.60 / -1.95%
|
30.30
|
30.40
|
29.90
|
30.20
|
30.10
|
28.34
|
124,600
|
|
6/20/2024
|
-0.60 / -1.93%
|
31.00
|
31.40
|
30.40
|
30.50
|
30.80
|
28.62
|
101,600
|
|
6/19/2024
|
-0.30 / -0.96%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.10
|
29.09
|
63,800
|
|
6/18/2024
|
+0.40 / +1.29%
|
31.30
|
31.90
|
31.00
|
31.40
|
31.30
|
29.46
|
136,800
|
|
6/17/2024
|
-0.30 / -0.96%
|
31.10
|
31.20
|
30.90
|
30.90
|
31.00
|
29.00
|
35,300
|
|
6/14/2024
|
-0.30 / -0.95%
|
31.20
|
31.50
|
30.80
|
31.20
|
31.20
|
29.28
|
54,900
|
|
6/13/2024
|
+0.10 / +0.32%
|
31.50
|
31.70
|
31.50
|
31.60
|
31.50
|
29.65
|
15,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|