|
Closing price on 8/13/2024
|
|
Open |
26.10 |
High |
26.20 |
Low |
25.50 |
Volume |
11,600 |
Split-adjusted Price |
26.20 |
|
|
VRG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2024
|
+0.10 / +0.38%
|
26.10
|
26.20
|
25.50
|
26.20
|
25.80
|
26.20
|
11,600
|
|
8/12/2024
|
0.00 / 0.00%
|
26.90
|
26.90
|
25.90
|
26.00
|
26.10
|
26.00
|
5,800
|
|
8/9/2024
|
+0.30 / +1.15%
|
26.00
|
26.30
|
25.90
|
26.30
|
26.00
|
26.30
|
12,200
|
|
8/8/2024
|
+0.40 / +1.56%
|
26.10
|
26.10
|
25.80
|
26.00
|
26.00
|
26.00
|
16,200
|
|
8/7/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.40
|
25.60
|
25.60
|
25.60
|
13,600
|
|
8/6/2024
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.00
|
26.00
|
25.60
|
26.00
|
29,700
|
|
8/5/2024
|
-1.40 / -5.19%
|
27.10
|
27.10
|
25.60
|
25.60
|
26.00
|
25.60
|
48,200
|
|
8/2/2024
|
+0.30 / +1.09%
|
28.20
|
28.20
|
26.10
|
27.70
|
27.00
|
27.70
|
69,200
|
|
8/1/2024
|
-0.70 / -2.35%
|
29.80
|
29.90
|
29.00
|
29.10
|
29.20
|
27.31
|
74,200
|
|
7/31/2024
|
-0.30 / -1.00%
|
30.50
|
30.50
|
29.40
|
29.80
|
29.80
|
27.96
|
63,700
|
|
7/30/2024
|
+0.20 / +0.67%
|
30.20
|
30.60
|
29.80
|
30.10
|
30.10
|
28.24
|
105,900
|
|
7/29/2024
|
+1.30 / +4.50%
|
29.20
|
30.60
|
29.20
|
30.20
|
29.90
|
28.34
|
138,200
|
|
7/26/2024
|
+1.00 / +3.55%
|
28.60
|
29.20
|
28.50
|
29.20
|
28.90
|
27.40
|
43,100
|
|
7/25/2024
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.00
|
28.30
|
28.20
|
26.56
|
32,700
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|