Canada markets closed

Verra Mobility Corporation (VRRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
24.23-0.03 (-0.12%)
At close: 04:00PM EDT
24.23 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202424.2624.4523.8324.2324.23826,500
Apr 25, 202424.0724.3823.9524.2624.26942,500
Apr 24, 202424.2924.4924.1424.2824.28646,000
Apr 23, 202423.9224.5023.7524.4124.41687,600
Apr 22, 202423.6524.0623.5123.8823.881,058,300
Apr 19, 202423.3423.6523.3023.4923.49858,300
Apr 18, 202423.7223.8323.3023.4423.44730,500
Apr 17, 202424.1824.2523.7023.7223.72574,000
Apr 16, 202424.1224.3623.9424.0824.08580,000
Apr 15, 202424.5124.9824.0024.1724.17634,000
Apr 12, 202424.6024.6424.2924.4124.41721,900
Apr 11, 202424.8024.9124.5824.6624.66567,300
Apr 10, 202424.5824.8324.2324.6824.68823,100
Apr 09, 202424.8325.1324.6025.0525.05750,700
Apr 08, 202424.5024.8824.5024.7724.77643,500
Apr 05, 202424.3724.5924.2324.4524.451,353,400
Apr 04, 202424.4824.9024.2324.4224.421,326,300
Apr 03, 202424.5324.8624.2724.2824.28834,800
Apr 02, 202424.2524.8424.1224.7724.771,229,500
Apr 01, 202425.0525.1724.3124.4824.48972,900
Mar 28, 202425.3125.5224.8124.9724.971,178,400
Mar 27, 202425.0625.1724.3625.1625.16862,400
Mar 26, 202425.0525.5724.7924.7924.79848,500
Mar 25, 202424.8225.1724.6824.9624.961,124,900
Mar 22, 202424.7625.1324.5924.7624.761,059,500
Mar 21, 202424.3024.8124.1524.7724.771,017,400
Mar 20, 202424.1424.2323.8424.2124.21686,900
Mar 19, 202423.6924.1223.5424.1124.11704,600
Mar 18, 202423.5624.1423.5123.7723.77968,400
Mar 15, 202423.1823.6823.1523.5823.582,539,400
Mar 14, 202423.3223.4923.0723.3323.331,046,700
Mar 13, 202423.0323.4123.0223.3523.351,003,800
Mar 12, 202422.4823.0922.4723.0523.05900,200
Mar 11, 202422.4522.6122.3622.5422.54824,300
Mar 08, 202422.5022.9222.1322.6222.62880,400
Mar 07, 202421.7622.4221.7422.3522.35906,000
Mar 06, 202421.6922.0121.4821.7321.731,124,700
Mar 05, 202421.9722.0621.2921.6021.601,371,400
Mar 04, 202422.9223.3122.0722.1622.161,506,100
Mar 01, 202420.8623.1920.2622.8822.883,092,200
Feb 29, 202421.8721.9021.4521.6221.621,223,800
Feb 28, 202421.4421.7021.4021.5621.56929,100
Feb 27, 202421.7421.9321.3221.5521.551,087,100
Feb 26, 202421.9322.1821.6721.7021.70918,400
Feb 23, 202421.5922.1021.4122.0322.03818,000
Feb 22, 202421.8622.0021.5821.6521.651,237,600
Feb 21, 202422.3522.3821.5821.7921.79967,000
Feb 20, 202422.1522.4422.0122.3522.35846,800
Feb 16, 202422.5222.7122.2222.4022.40945,900
Feb 15, 202422.2222.6122.1422.5822.581,163,700
Feb 14, 202422.2822.3322.0722.2122.211,060,000
Feb 13, 202422.5422.9022.0322.0722.071,092,600
Feb 12, 202422.8423.1722.7923.0823.08889,100
Feb 09, 202422.4022.8422.4022.8422.841,232,100
Feb 08, 202422.1122.4721.8222.4022.401,031,200
Feb 07, 202422.0722.3321.6922.1922.191,052,200
Feb 06, 202422.0922.2821.5021.9421.941,469,500
Feb 05, 202423.1323.1321.8522.1022.102,083,800
Feb 02, 202423.8523.9323.1723.4023.402,071,900
Feb 01, 202423.9524.3423.7624.3024.301,011,100
Jan 31, 202423.8624.2723.6623.9123.911,765,800
Jan 30, 202423.6923.8823.5123.8323.831,164,300
Jan 29, 202423.5123.8123.3523.7923.79657,000
Jan 26, 202423.0723.6623.0623.5723.571,061,700
Jan 25, 202423.0823.3422.8223.0923.09684,100
Jan 24, 202423.3123.3422.8722.8922.891,133,500
Jan 23, 202423.3823.5122.9723.1223.12842,000
Jan 22, 202422.7623.2622.7023.2223.221,172,300
Jan 19, 202422.4422.7022.2722.6322.631,206,800
Jan 18, 202422.2622.3021.9622.3022.30787,800
Jan 17, 202421.9322.1421.7722.1122.11727,000
Jan 16, 202421.8122.0021.6621.9921.99858,900
Jan 12, 202421.9622.1121.6821.8721.87635,900
Jan 11, 202421.6921.8021.4521.7721.77732,700
Jan 10, 202421.3821.8021.1221.7021.70929,000
Jan 09, 202421.0621.4620.9421.4621.461,042,200
Jan 08, 202421.0521.4621.0521.2921.291,055,700
Jan 05, 202421.1221.1920.8321.0421.041,165,900
Jan 04, 202422.1022.7021.2021.2621.261,490,800
Jan 03, 202422.8622.8621.9321.9421.941,342,200
Jan 02, 202422.8523.0122.5122.7922.79995,000
Dec 29, 202323.1323.2022.9423.0323.03629,800
Dec 28, 202323.1623.2823.0723.1223.12544,300
Dec 27, 202323.0023.1922.9223.1723.17693,900
Dec 26, 202323.0023.1422.9123.0823.08715,200
Dec 22, 202322.8023.0922.6122.9722.97707,300
Dec 21, 202322.4922.7322.4222.6522.65700,600
Dec 20, 202322.8023.0122.4522.4622.461,006,800
Dec 19, 202322.5422.8622.5422.7122.711,178,400
Dec 18, 202322.3722.6122.3422.4922.491,018,700
Dec 15, 202322.1522.3522.0522.3222.322,569,000
Dec 14, 202322.1622.2721.8422.1322.131,051,000
Dec 13, 202321.9522.1821.7622.0422.041,178,000
Dec 12, 202321.8022.0321.7421.9121.911,257,900
Dec 11, 202321.5121.7721.4121.7521.751,139,200
Dec 08, 202321.0021.4520.8921.4321.431,057,800
Dec 07, 202320.8121.0620.7421.0621.06868,200
Dec 06, 202320.8621.0020.6420.8220.82949,800
Dec 05, 202320.6420.7920.5520.7620.761,067,800
Dec 04, 202320.2520.6820.2520.6820.681,122,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...