Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 14.91 | 0.00 | 0.00% | 14.87 | 14.925 | 14.87 | 2,302,249 |
| Sep 17 2024 | 14.91 | -0.01 | -0.07% | 14.92 | 14.94 | 14.91 | 2,233,407 |
| Sep 16 2024 | 14.92 | -0.02 | -0.13% | 14.92 | 14.96 | 14.92 | 1,731,072 |
| Sep 13 2024 | 14.94 | 0.03 | 0.20% | 14.92 | 14.94 | 14.90 | 2,178,551 |
| Sep 12 2024 | 14.91 | 0.04 | 0.27% | 14.90 | 14.925 | 14.89 | 1,637,237 |
| Sep 11 2024 | 14.87 | -0.07 | -0.47% | 14.93 | 14.95 | 14.87 | 1,436,378 |
| Sep 10 2024 | 14.94 | 0.00 | 0.00% | 14.92 | 14.96 | 14.90 | 1,522,498 |
| Sep 09 2024 | 14.94 | 0.02 | 0.13% | 14.91 | 14.94 | 14.89 | 2,102,280 |
| Sep 06 2024 | 14.92 | 0.01 | 0.07% | 14.91 | 14.95 | 14.89 | 972,783 |
| Sep 05 2024 | 14.91 | -0.09 | -0.60% | 15.01 | 15.01 | 14.85 | 2,203,731 |
| Sep 04 2024 | 15.00 | -0.01 | -0.07% | 15.01 | 15.02 | 14.97 | 3,514,585 |
| Sep 03 2024 | 15.01 | 0.03 | 0.20% | 14.97 | 15.03 | 14.97 | 5,967,532 |
| Aug 30 2024 | 14.98 | -0.17 | -1.12% | 15.05 | 15.05 | 14.9412 | 1,257,986 |
| Aug 29 2024 | 15.15 | -0.02 | -0.13% | 15.17 | 15.18 | 15.115 | 1,206,180 |
| Aug 28 2024 | 15.17 | 0.00 | 0.00% | 15.15 | 15.195 | 15.14 | 2,083,731 |
| Aug 27 2024 | 15.17 | 0.00 | 0.00% | 15.15 | 15.17 | 15.14 | 2,391,160 |
| Aug 26 2024 | 15.17 | 0.03 | 0.20% | 15.15 | 15.17 | 15.13 | 2,588,275 |
| Aug 23 2024 | 15.14 | -0.01 | -0.07% | 15.15 | 15.18 | 15.085 | 4,110,829 |
| Aug 22 2024 | 15.15 | 0.02 | 0.13% | 15.10 | 15.16 | 15.07 | 9,379,744 |
| Aug 21 2024 | 15.13 | 1.14 | 8.15% | 15.21 | 15.5349 | 15.05 | 12,058,802 |
| Aug 20 2024 | 13.99 | 0.14 | 1.01% | 13.77 | 13.99 | 13.675 | 1,098,306 |
| Aug 19 2024 | 13.85 | -0.10 | -0.72% | 13.93 | 14.05 | 13.80 | 761,755 |
| Aug 16 2024 | 13.95 | 0.22 | 1.60% | 13.71 | 14.075 | 13.6776 | 1,228,994 |
| Aug 15 2024 | 13.73 | 0.09 | 0.66% | 13.57 | 13.875 | 13.57 | 1,176,454 |
| Aug 14 2024 | 13.64 | 0.24 | 1.79% | 13.51 | 13.66 | 13.47 | 746,678 |
| Aug 13 2024 | 13.40 | 0.05 | 0.37% | 13.39 | 13.55 | 13.265 | 1,431,489 |
| Aug 12 2024 | 13.35 | 0.16 | 1.21% | 13.20 | 13.38 | 13.11 | 846,030 |
| Aug 09 2024 | 13.19 | -0.06 | -0.45% | 13.19 | 13.28 | 13.04 | 736,767 |
| Aug 08 2024 | 13.25 | 0.28 | 2.16% | 13.02 | 13.385 | 12.97 | 1,056,787 |
| Aug 07 2024 | 12.97 | 0.01 | 0.08% | 13.09 | 13.315 | 12.95 | 987,324 |
| Aug 06 2024 | 12.96 | -0.17 | -1.29% | 13.08 | 13.165 | 12.90 | 1,654,168 |
| Aug 05 2024 | 13.13 | -0.27 | -2.01% | 12.90 | 13.13 | 12.81 | 1,330,532 |
| Aug 02 2024 | 13.40 | 0.10 | 0.75% | 13.30 | 13.55 | 13.11 | 1,255,843 |
| Aug 01 2024 | 13.30 | 0.52 | 4.07% | 13.35 | 13.71 | 13.0111 | 1,370,936 |
| Jul 31 2024 | 12.78 | -0.11 | -0.85% | 12.85 | 13.075 | 12.68 | 1,460,887 |
| Jul 30 2024 | 12.89 | 0.22 | 1.74% | 12.68 | 12.925 | 12.56 | 1,272,115 |
| Jul 29 2024 | 12.67 | -0.13 | -1.02% | 12.78 | 12.81 | 12.535 | 1,009,410 |
| Jul 26 2024 | 12.80 | 0.28 | 2.24% | 12.66 | 12.88 | 12.61 | 1,395,650 |
| Jul 25 2024 | 12.52 | 0.39 | 3.22% | 12.22 | 12.66 | 12.14 | 1,064,101 |
| Jul 24 2024 | 12.13 | -0.02 | -0.16% | 12.15 | 12.355 | 12.09 | 814,025 |
| Jul 23 2024 | 12.15 | 0.21 | 1.76% | 11.94 | 12.28 | 11.925 | 958,139 |
| Jul 22 2024 | 11.94 | 0.09 | 0.76% | 11.84 | 11.95 | 11.72 | 917,254 |
| Jul 19 2024 | 11.85 | 0.01 | 0.08% | 11.86 | 11.96 | 11.775 | 686,268 |
| Jul 18 2024 | 11.84 | -0.06 | -0.50% | 11.76 | 11.96 | 11.74 | 744,745 |
| Jul 17 2024 | 11.90 | 0.37 | 3.21% | 11.51 | 11.945 | 11.51 | 1,195,904 |
| Jul 16 2024 | 11.53 | 0.52 | 4.72% | 11.09 | 11.605 | 11.08 | 2,175,266 |
| Jul 15 2024 | 11.01 | -0.08 | -0.72% | 11.15 | 11.17 | 10.93 | 1,687,846 |
| Jul 12 2024 | 11.09 | 0.24 | 2.21% | 10.90 | 11.10 | 10.88 | 1,346,541 |
| Jul 11 2024 | 10.85 | 0.35 | 3.33% | 10.62 | 10.85 | 10.53 | 1,283,196 |
| Jul 10 2024 | 10.50 | 0.00 | 0.00% | 10.51 | 10.66 | 10.49 | 1,225,372 |
| Jul 09 2024 | 10.50 | 0.00 | 0.00% | 10.46 | 10.55 | 10.40 | 942,539 |
| Jul 08 2024 | 10.50 | -0.10 | -0.94% | 10.64 | 10.71 | 10.49 | 1,001,527 |
| Jul 05 2024 | 10.60 | -0.36 | -3.28% | 10.91 | 10.96 | 10.56 | 1,447,887 |
| Jul 03 2024 | 10.96 | 0.12 | 1.11% | 10.88 | 10.995 | 10.83 | 485,486 |
| Jul 02 2024 | 10.84 | -0.10 | -0.91% | 10.91 | 11.00 | 10.81 | 820,752 |
| Jul 01 2024 | 10.94 | 0.50 | 4.79% | 10.61 | 10.965 | 10.59 | 1,214,602 |
| Jun 28 2024 | 10.44 | 0.00 | 0.00% | 10.44 | 10.44 | 10.44 | 0 |
| Jun 27 2024 | 10.44 | -0.36 | -3.33% | 10.82 | 10.82 | 10.375 | 1,231,865 |
| Jun 26 2024 | 10.80 | -0.13 | -1.19% | 10.92 | 10.96 | 10.755 | 1,433,842 |
| Jun 25 2024 | 10.93 | -0.07 | -0.64% | 11.01 | 11.04 | 10.83 | 1,083,846 |
| Jun 24 2024 | 11.00 | -0.11 | -0.99% | 11.12 | 11.15 | 10.88 | 1,769,022 |
| Jun 21 2024 | 11.11 | 0.27 | 2.49% | 10.88 | 11.33 | 10.83 | 16,410,921 |
