|
|
Closing price on 9/10/2019
|
|
| Open |
10.40 |
| High |
11.20 |
| Low |
10.00 |
| Volume |
118,700 |
| Split-adjusted Price |
7.13 |
|
|
VRG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2019
|
+0.10 / +0.93%
|
10.40
|
11.20
|
10.00
|
10.80
|
10.73
|
7.13
|
118,700
|
|
|
9/9/2019
|
-1.80 / -14.40%
|
12.40
|
12.40
|
10.70
|
10.70
|
10.87
|
7.06
|
327,900
|
|
|
9/6/2019
|
-0.80 / -6.20%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.51
|
7.98
|
78,300
|
|
|
9/5/2019
|
-0.10 / -0.77%
|
14.00
|
14.00
|
12.90
|
12.90
|
13.13
|
8.51
|
61,500
|
|
|
9/4/2019
|
-0.90 / -6.47%
|
13.80
|
13.80
|
12.40
|
13.00
|
12.80
|
8.58
|
436,900
|
|
|
9/3/2019
|
-1.20 / -7.95%
|
15.00
|
16.00
|
13.70
|
13.90
|
14.46
|
9.17
|
168,900
|
|
|
8/30/2019
|
-0.20 / -1.32%
|
15.60
|
15.60
|
14.90
|
15.00
|
15.11
|
9.90
|
74,400
|
|
|
8/29/2019
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.06
|
10.03
|
152,900
|
|
|
8/28/2019
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.26
|
9.96
|
113,300
|
|
|
8/27/2019
|
-0.40 / -2.55%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.59
|
10.10
|
133,500
|
|
|
8/26/2019
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.70
|
15.75
|
10.36
|
80,500
|
|
|
8/23/2019
|
-0.10 / -0.64%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.66
|
10.29
|
105,000
|
|
|
8/22/2019
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.78
|
10.36
|
113,500
|
|
|
8/21/2019
|
-0.50 / -3.09%
|
14.00
|
16.30
|
14.00
|
15.70
|
15.87
|
10.36
|
137,600
|
|
|
8/20/2019
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.60
|
16.20
|
16.08
|
10.69
|
236,000
|
|
|
8/19/2019
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.40
|
15.80
|
15.70
|
10.43
|
141,400
|
|
|
8/16/2019
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.84
|
10.36
|
150,900
|
|
|
8/15/2019
|
+0.40 / +2.60%
|
15.00
|
15.80
|
14.50
|
15.80
|
15.30
|
10.43
|
212,600
|
|
|
8/14/2019
|
-0.60 / -3.75%
|
16.00
|
16.20
|
15.30
|
15.40
|
15.58
|
10.16
|
128,800
|
|
|
8/13/2019
|
-0.50 / -3.03%
|
16.80
|
16.80
|
15.20
|
16.00
|
15.86
|
10.56
|
281,900
|
|
|
8/12/2019
|
+0.30 / +1.85%
|
16.30
|
17.20
|
16.20
|
16.50
|
16.80
|
10.89
|
358,800
|
|
|
8/9/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.20
|
10.76
|
296,500
|
|
|
8/8/2019
|
-0.40 / -2.40%
|
16.50
|
16.80
|
16.00
|
16.30
|
16.39
|
10.76
|
191,500
|
|
|
8/7/2019
|
+0.20 / +1.21%
|
17.00
|
17.80
|
16.40
|
16.70
|
16.88
|
11.02
|
270,300
|
|
|
8/6/2019
|
+1.80 / +12.24%
|
14.80
|
16.50
|
14.00
|
16.50
|
15.97
|
10.89
|
978,200
|
|
|
8/5/2019
|
+0.50 / +3.52%
|
14.20
|
14.80
|
13.90
|
14.70
|
14.39
|
9.70
|
290,500
|
|
|
8/2/2019
|
+0.30 / +2.14%
|
13.90
|
14.50
|
13.90
|
14.30
|
14.17
|
9.44
|
81,700
|
|
|
8/1/2019
|
+0.40 / +2.94%
|
13.50
|
14.30
|
13.20
|
14.00
|
13.86
|
9.24
|
136,500
|
|
|
7/31/2019
|
-0.60 / -4.23%
|
14.20
|
14.20
|
12.80
|
13.60
|
13.40
|
8.97
|
464,900
|
|
|
7/30/2019
|
-0.60 / -4.05%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.44
|
9.37
|
174,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|