Verra Mobility Corporation (VRRM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 2.34400792341 | 30.29 | 30.71 | 29.47 | 939162 | 30.16831609 | CS |
| 4 | 3.74 | 13.7197358767 | 27.26 | 31.03 | 27.17 | 1046159 | 29.59536738 | CS |
| 12 | 4.1 | 15.2416356877 | 26.9 | 31.03 | 25.14 | 964195 | 27.83829373 | CS |
| 26 | 7.05 | 29.4363256785 | 23.95 | 31.03 | 20.26 | 1016016 | 25.35697078 | CS |
| 52 | 10.05 | 47.9713603819 | 20.95 | 31.03 | 17.04 | 1205713 | 22.19608798 | CS |
| 156 | 15.57 | 100.907323396 | 15.43 | 31.03 | 12.7 | 1208629 | 18.17648934 | CS |
| 260 | 17.14 | 123.665223665 | 13.86 | 31.03 | 5.6325 | 1169252 | 15.93687416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722551700 | 30.06 | -0.07 | -0.23 | 30.09 | 30.345 | 29.47 | 1177749 |
| 1722465300 | 30.13 | -0.13 | -0.43 | 30.52 | 30.71 | 29.78 | 1576880 |
| 1722378900 | 30.26 | 0.16 | 0.53 | 30.22 | 30.37 | 29.97 | 786820 |
| 1722292500 | 30.1 | -0.29 | -0.95 | 30.5 | 30.7 | 30.07 | 538926 |
| 1722033300 | 30.39 | 0.39 | 1.30 | 30.61 | 30.625 | 30.15 | 838256 |
| 1721946900 | 30 | -0.02 | -0.07 | 30.29 | 30.66 | 29.79 | 954926 |
| 1721860500 | 30.02 | -0.82 | -2.66 | 30.71 | 30.94 | 29.84 | 717442 |
| 1721774100 | 30.84 | 0.03 | 0.10 | 30.63 | 31.03 | 30.56 | 1452417 |
| 1721687700 | 30.81 | 0.77 | 2.56 | 30.07 | 31.01 | 29.92 | 978243 |
| 1721428500 | 30.04 | 0.32 | 1.08 | 29.88 | 30.19 | 29.7 | 707385 |
| 1721342100 | 29.72 | -0.58 | -1.91 | 30.21 | 30.81 | 29.68 | 1069896 |
| 1721255700 | 30.3 | -0.51 | -1.66 | 30.5 | 30.74 | 30.195 | 1104441 |
| 1721169300 | 30.81 | 1.21 | 4.09 | 29.91 | 30.88 | 29.5 | 1410842 |
| 1721082900 | 29.6 | 1.27 | 4.48 | 28.65 | 29.62 | 28.53 | 1248939 |
| 1720823700 | 28.33 | -0.4 | -1.39 | 28.97 | 29.51 | 28.28 | 1612799 |
| 1720737300 | 28.73 | 0.34 | 1.20 | 28.94 | 29.04 | 28.26 | 1074055 |
| 1720650900 | 28.39 | 0.46 | 1.65 | 27.96 | 28.41 | 27.95 | 1477193 |
| 1720564500 | 27.93 | 0.12 | 0.43 | 27.8 | 28.04 | 27.605 | 962090 |
| 1720478100 | 27.81 | 0.22 | 0.80 | 27.75 | 27.9691 | 27.64 | 703327 |
| 1720218900 | 27.59 | 0.23 | 0.84 | 27.26 | 27.62 | 27.17 | 662147 |
| 1720040640 | 27.36 | 0.14 | 0.51 | 27.38 | 27.47 | 27.15 | 352601 |
| 1719959700 | 27.22 | 0.39 | 1.45 | 26.87 | 27.23 | 26.69 | 747251 |
| 1719873300 | 26.83 | -0.56 | -2.04 | 27.29 | 27.32 | 26.645 | 876854 |
| 1719614100 | 27.39 | 0 | 0.00 | 27.39 | 27.39 | 27.39 | 0 |
| 1719527700 | 27.39 | -0.09 | -0.33 | 27.7 | 27.891 | 27.26 | 1168085 |
| 1719441300 | 27.48 | 0.1 | 0.37 | 27.21 | 27.525 | 26.98 | 961986 |
| 1719354900 | 27.38 | -0.01 | -0.04 | 27.39 | 27.66 | 26.985 | 1036022 |
| 1719268500 | 27.39 | 0.26 | 0.96 | 27.13 | 27.45 | 26.79 | 838751 |
| 1719009300 | 27.13 | 0.33 | 1.23 | 26.92 | 27.331 | 26.665 | 3028390 |
| 1718922900 | 26.8 | 0.18 | 0.68 | 26.56 | 26.8 | 26.44 | 706753 |
| 1718750100 | 26.62 | 0.37 | 1.41 | 26.36 | 26.945 | 26.06 | 1078959 |
| 1718663700 | 26.25 | 0.67 | 2.62 | 25.58 | 26.26 | 25.52 | 551838 |
| 1718404500 | 25.58 | -0.27 | -1.04 | 25.4 | 25.852 | 25.14 | 651221 |
| 1718318100 | 25.85 | -0.64 | -2.42 | 26.49 | 26.54 | 25.83 | 632964 |
| 1718231700 | 26.49 | 0.76 | 2.95 | 26.16 | 26.625 | 26.15 | 734431 |
| 1718145300 | 25.73 | -0.25 | -0.96 | 25.85 | 25.91 | 25.48 | 796723 |
| 1718058900 | 25.98 | 0.16 | 0.62 | 26.15 | 26.275 | 25.56 | 1231566 |
| 1717799700 | 25.82 | -0.19 | -0.73 | 25.86 | 26.075 | 25.71 | 766250 |
| 1717713300 | 26.01 | -0.04 | -0.15 | 26.08 | 26.13 | 25.63 | 969310 |
| 1717626900 | 26.05 | 0.26 | 1.01 | 25.85 | 26.44 | 25.68 | 1436140 |
| 1717540500 | 25.79 | -0.68 | -2.57 | 26.33 | 26.45 | 25.67 | 1265933 |
| 1717454100 | 26.47 | -0.17 | -0.64 | 26.79 | 26.99 | 26.265 | 619144 |
| 1717194900 | 26.64 | 0.01 | 0.04 | 26.63 | 26.87 | 26.34 | 1003414 |
| 1717108500 | 26.63 | 0.15 | 0.57 | 26.64 | 26.985 | 26.18 | 715119 |
| 1717022100 | 26.48 | -0.31 | -1.16 | 26.61 | 26.76 | 26.32 | 656017 |
| 1716935700 | 26.79 | -0.35 | -1.29 | 27.19 | 27.23 | 26.565 | 1090121 |
| 1716590100 | 27.14 | 0.19 | 0.71 | 27.09 | 27.205 | 26.69 | 1083539 |
| 1716503700 | 26.95 | -0.35 | -1.28 | 27.41 | 27.42 | 26.795 | 776505 |
| 1716417300 | 27.3 | 0.01 | 0.04 | 27.11 | 27.4 | 26.96 | 762702 |
| 1716330900 | 27.29 | -0.78 | -2.78 | 27.98 | 28.455 | 27.26 | 1008775 |
| 1716244500 | 28.07 | 0.74 | 2.71 | 27.37 | 28.08 | 27.35 | 994760 |
| 1715985300 | 27.33 | -0.38 | -1.37 | 27.6 | 27.73 | 27.095 | 704480 |
| 1715898900 | 27.71 | 0.34 | 1.24 | 27.32 | 27.8 | 27.16 | 622643 |
| 1715812500 | 27.37 | -0.18 | -0.65 | 27.71 | 27.7895 | 27.265 | 1032548 |
| 1715726100 | 27.55 | 0.47 | 1.74 | 27.3 | 27.56 | 27.03 | 545145 |
| 1715639700 | 27.08 | 0.17 | 0.63 | 26.99 | 27.09 | 26.73 | 855429 |
| 1715380500 | 26.91 | -0.08 | -0.30 | 27.05 | 27.22 | 26.865 | 744812 |
| 1715294100 | 26.99 | 0.12 | 0.45 | 26.9 | 27.01 | 26.57 | 1070695 |
| 1715207700 | 26.87 | 0.36 | 1.36 | 26.51 | 26.89 | 26.25 | 1059001 |
| 1715121300 | 26.51 | -0.05 | -0.19 | 26.46 | 26.805 | 26.3 | 1139123 |
| 1715034900 | 26.56 | 0.63 | 2.43 | 26.11 | 26.77 | 25.92 | 1212567 |
| 1714775700 | 25.93 | 1.84 | 7.64 | 25.8 | 25.98 | 24.61 | 1280737 |
| 1714689300 | 24.09 | 0.39 | 1.65 | 23.95 | 24.1 | 23.72 | 980320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
