VRRM - Verra Mobility Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202318.5518.9718.5518.7718.771,285,900
Jun 08, 202318.7418.8018.5418.6518.651,323,200
Jun 07, 202318.6818.9118.5618.7818.781,787,200
Jun 06, 202318.3818.6818.3418.5618.561,223,500
Jun 05, 202318.5518.5618.0918.4418.441,179,900
Jun 02, 202318.5118.6718.4018.6518.651,232,800
Jun 01, 202317.7118.4417.6418.4318.431,736,200
May 31, 202317.6317.6917.4217.6317.632,355,400
May 30, 202317.7217.8517.5717.6017.60691,000
May 26, 202317.6817.8717.5317.7217.72943,000
May 25, 202317.5817.7117.4117.6817.68822,700
May 24, 202317.8217.8317.5517.5817.58964,600
May 23, 202317.7117.9017.6117.8117.811,510,400
May 22, 202317.7617.8117.6217.7417.74649,500
May 19, 202317.9318.0717.7117.7517.751,232,000
May 18, 202317.6717.9017.6017.7517.752,127,200
May 17, 202317.3317.7217.3217.6717.671,617,200
May 16, 202317.3517.5417.2717.2817.281,426,600
May 15, 202317.2417.4417.0817.4217.421,005,500
May 12, 202317.4817.5717.1117.2417.24940,800
May 11, 202317.2017.4217.1117.4117.411,260,800
May 10, 202317.4517.5717.2917.3017.301,608,300
May 09, 202317.4017.5517.2417.2917.291,891,900
May 08, 202317.5817.7217.3217.3817.381,055,700
May 05, 202317.2518.0617.1717.5617.562,755,500
May 04, 202316.2216.5816.2216.5316.532,210,700
May 03, 202316.6616.7716.5516.5516.552,006,400
May 02, 202316.9516.9916.6016.6416.641,411,500
May 01, 202316.9517.1516.8616.9816.981,429,000
Apr 28, 202316.8416.9916.7816.9516.951,052,900
Apr 27, 202316.5616.8816.5616.8616.86929,600
Apr 26, 202316.4716.6016.3816.4116.41841,100
Apr 25, 202316.4716.7316.4316.5716.571,786,100
Apr 24, 202316.3716.6116.3516.5916.59816,100
Apr 21, 202316.4016.4616.2316.3716.37681,900
Apr 20, 202316.5916.6316.2416.3616.36959,300
Apr 19, 202316.5116.6916.4916.6516.65848,500
Apr 18, 202316.5816.6116.4916.5516.55854,500
Apr 17, 202316.7416.7416.5116.5216.52767,700
Apr 14, 202316.8917.0916.5116.6816.68726,400
Apr 13, 202316.8017.0016.8016.8716.871,570,100
Apr 12, 202316.7916.8616.7316.7416.741,072,500
Apr 11, 202316.7016.7616.4916.7016.70887,100
Apr 10, 202316.4216.7316.3516.6416.641,506,500
Apr 06, 202316.3716.5216.2616.4916.491,259,200
Apr 05, 202316.5416.5416.3216.3816.382,268,400
Apr 04, 202316.9016.9716.5616.6116.612,083,500
Apr 03, 202316.8516.9516.7216.8216.82748,500
Mar 31, 202316.9617.0916.7816.9216.921,559,600
Mar 30, 202316.9417.0016.8716.8716.87873,500
Mar 29, 202316.7916.8016.5716.7716.771,335,100
Mar 28, 202316.9417.0416.5516.6516.651,597,000
Mar 27, 202317.0717.1516.8016.9616.961,180,500
Mar 24, 202316.7617.0216.6417.0117.011,580,000
Mar 23, 202316.9717.0316.7616.8816.881,525,100
Mar 22, 202317.2517.2516.9216.9416.942,576,500
Mar 21, 202317.1717.2517.0917.2417.241,263,700
Mar 20, 202317.0517.1116.8617.0217.021,029,600
Mar 17, 202317.1917.2816.8516.9616.963,285,800
Mar 16, 202316.9517.2616.9417.2517.251,369,900
Mar 15, 202316.9417.1716.8517.1517.151,466,900
Mar 14, 202317.1617.4016.9717.2017.201,589,200
Mar 13, 202316.6717.0916.5916.8816.882,178,400
Mar 10, 202317.3417.4016.7116.8716.872,694,500
Mar 09, 202317.6117.7317.3717.3717.371,572,900
Mar 08, 202317.6617.7217.4417.5417.541,942,400
Mar 07, 202317.6017.8717.5517.6417.641,987,100
Mar 06, 202317.6617.7517.4317.5817.581,783,700
Mar 03, 202317.7717.7817.4717.7217.722,170,700
Mar 02, 202317.0917.7916.9817.7517.753,420,200
Mar 01, 202317.2117.3416.6816.8616.864,262,500
Feb 28, 202317.0517.4916.8517.2317.2336,338,800
Feb 27, 202316.8917.2016.6317.0417.045,539,200
Feb 24, 202316.8517.0016.6916.8516.857,954,800
Feb 23, 202315.8816.1315.8116.1216.12960,000
Feb 22, 202315.7615.9015.7615.8115.81719,500
Feb 21, 202315.7715.9115.6715.7615.76982,800
Feb 17, 202316.0316.0415.7215.8915.89985,700
Feb 16, 202315.9416.1315.8916.0016.00948,100
Feb 15, 202315.7416.2215.5216.1616.161,042,200
Feb 14, 202315.7815.9415.6315.8315.83816,200
Feb 13, 202315.6515.9215.5815.8815.881,093,100
Feb 10, 202315.3415.7015.3415.6415.64721,800
Feb 09, 202315.4515.5715.3615.4015.40640,000
Feb 08, 202315.6215.6315.3715.3915.39618,800
Feb 07, 202315.3115.6715.2915.6215.62982,000
Feb 06, 202315.7015.8515.3415.3715.37829,200
Feb 03, 202315.6515.8815.6515.7815.78918,700
Feb 02, 202315.9416.0715.7015.8815.881,666,700
Feb 01, 202315.4415.8715.3615.8415.841,407,600
Jan 31, 202315.1115.4415.0615.4315.43907,700
Jan 30, 202315.3215.3915.0615.1115.11688,200
Jan 27, 202315.5315.6815.3715.3915.39835,900
Jan 26, 202315.9015.9715.4115.6115.611,255,300
Jan 25, 202315.3615.7715.1315.7515.751,197,400
Jan 24, 202315.4515.5215.3115.4815.48720,900
Jan 23, 202315.0615.5315.0015.4915.491,207,100
Jan 20, 202314.9015.0514.7015.0415.04716,900
Jan 19, 202314.3814.8814.3014.8014.80965,700
Jan 18, 202314.5314.7614.4314.4914.49792,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...