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 | 0.385 | 1.63655685441 | 23.525 | 24.025 | 23.31 | 1143873 | 23.68647962 | CS |
| 4 | 0.14 | 0.588977702987 | 23.77 | 24.41 | 23.28 | 1069614 | 23.73086052 | CS |
| 12 | -3.21 | -11.8362831858 | 27.12 | 27.83 | 22.2 | 1177973 | 24.32490868 | CS |
| 26 | -3.3 | -12.1278941566 | 27.21 | 31.03 | 22.2 | 1159308 | 26.30748851 | CS |
| 52 | 0.91 | 3.95652173913 | 23 | 31.03 | 20.26 | 1083794 | 25.2848636 | CS |
| 156 | 8.61 | 56.2745098039 | 15.3 | 31.03 | 12.7 | 1262149 | 19.40842974 | CS |
| 260 | 9.8 | 69.4542877392 | 14.11 | 31.03 | 5.6325 | 1165608 | 16.88573885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.91 | 0.17 | 0.72 | 23.7 | 23.91 | 23.5 | 323431 |
| 1734996900 | 23.74 | 0.08 | 0.34 | 23.55 | 23.75 | 23.31 | 779859 |
| 1734737700 | 23.66 | 0.02 | 0.08 | 23.55 | 24.025 | 23.41 | 2581472 |
| 1734651300 | 23.64 | 0.28 | 1.20 | 23.48 | 23.9 | 23.42 | 1115600 |
| 1734564900 | 23.36 | -0.6 | -2.50 | 24.09 | 24.41 | 23.28 | 1446413 |
| 1734478500 | 23.96 | -0.35 | -1.44 | 24.19 | 24.31 | 23.7 | 1162847 |
| 1734392100 | 24.31 | 0.52 | 2.19 | 23.7 | 24.36 | 23.65 | 1088204 |
| 1734132900 | 23.79 | -0.22 | -0.92 | 23.99 | 24.225 | 23.72 | 1094506 |
| 1734046500 | 24.01 | 0.23 | 0.97 | 23.74 | 24.12 | 23.74 | 985528 |
| 1733960100 | 23.78 | 0.24 | 1.02 | 23.64 | 24.175 | 23.56 | 1236913 |
| 1733873700 | 23.54 | -0.05 | -0.21 | 23.72 | 23.72 | 23.3 | 1298391 |
| 1733787300 | 23.59 | -0.12 | -0.51 | 23.95 | 24.15 | 23.47 | 1062395 |
| 1733528100 | 23.71 | -0.19 | -0.79 | 24.05 | 24.161 | 23.64 | 705049 |
| 1733441700 | 23.9 | 0.3 | 1.27 | 23.55 | 23.93 | 23.43 | 1080689 |
| 1733355300 | 23.6 | 0.12 | 0.51 | 23.62 | 23.84 | 23.54 | 963652 |
| 1733268900 | 23.48 | -0.3 | -1.26 | 23.8 | 23.945 | 23.44 | 866617 |
| 1733182500 | 23.78 | 0.12 | 0.51 | 23.66 | 23.845 | 23.35 | 1244797 |
| 1732917840 | 23.66 | 0.09 | 0.38 | 23.72 | 24.16 | 23.64 | 591681 |
| 1732750500 | 23.57 | -0.04 | -0.17 | 23.78 | 24.0466 | 23.535 | 771028 |
| 1732664100 | 23.61 | -0.38 | -1.58 | 23.91 | 24.285 | 23.6 | 1684337 |
| 1732577700 | 23.99 | 0.35 | 1.48 | 23.91 | 24.46 | 23.8 | 1296418 |
| 1732318500 | 23.64 | 0.45 | 1.94 | 23.38 | 23.74 | 23.28 | 1706189 |
| 1732232100 | 23.19 | 0.22 | 0.96 | 23.06 | 23.235 | 22.88 | 808884 |
| 1732145700 | 22.97 | -0.04 | -0.17 | 22.99 | 23.12 | 22.84 | 952011 |
| 1732059300 | 23.01 | 0.33 | 1.46 | 22.63 | 23.04 | 22.63 | 708949 |
| 1731972900 | 22.68 | -0.74 | -3.16 | 23.43 | 23.53 | 22.62 | 1387251 |
| 1731713700 | 23.42 | 0.1 | 0.43 | 23.53 | 23.53 | 23.15 | 1062669 |
| 1731627300 | 23.32 | -0.13 | -0.55 | 23.45 | 23.53 | 23.1 | 1355782 |
| 1731540900 | 23.45 | -0.08 | -0.34 | 23.64 | 23.9499 | 23.44 | 1657361 |
| 1731454500 | 23.53 | 0.33 | 1.42 | 23.15 | 23.745 | 23.12 | 2237268 |
| 1731368100 | 23.2 | -0.24 | -1.02 | 23.64 | 23.72 | 23.17 | 1625654 |
| 1731108900 | 23.44 | 0.18 | 0.77 | 23.24 | 23.63 | 23.05 | 2558274 |
| 1731022500 | 23.26 | -0.69 | -2.88 | 23.98 | 24.29 | 23.26 | 1249092 |
| 1730936100 | 23.95 | 0.83 | 3.59 | 24.19 | 24.345 | 23.64 | 1964785 |
| 1730849700 | 23.12 | 0.32 | 1.40 | 22.46 | 23.26 | 22.24 | 2257817 |
| 1730763300 | 22.8 | -0.32 | -1.38 | 23.17 | 23.54 | 22.2 | 2348232 |
| 1730500500 | 23.12 | -2.85 | -10.97 | 25 | 25.43 | 23.11 | 4323151 |
| 1730414100 | 25.97 | -0.35 | -1.33 | 26.2 | 26.345 | 25.97 | 995859 |
| 1730327700 | 26.32 | -0.07 | -0.27 | 26.24 | 26.74 | 26.16 | 965001 |
| 1730241300 | 26.39 | 0.05 | 0.19 | 26.18 | 26.43 | 26.09 | 806058 |
| 1730154900 | 26.34 | 0.03 | 0.11 | 26.61 | 26.8 | 26.31 | 737847 |
| 1729895700 | 26.31 | -0.14 | -0.53 | 26.62 | 26.68 | 26.2 | 780881 |
| 1729809300 | 26.45 | 0.07 | 0.27 | 26.46 | 26.68 | 26.24 | 899752 |
| 1729722900 | 26.38 | -0.06 | -0.23 | 26.36 | 26.63 | 26.17 | 452471 |
| 1729636500 | 26.44 | -0.29 | -1.08 | 26.71 | 26.71 | 26.101 | 685743 |
| 1729550100 | 26.73 | -0.39 | -1.44 | 27.14 | 27.18 | 26.72 | 696076 |
| 1729290900 | 27.12 | -0.64 | -2.31 | 27.8 | 27.8 | 27.07 | 1070516 |
| 1729204500 | 27.76 | 0.15 | 0.54 | 27.58 | 27.815 | 27.55 | 484293 |
| 1729118100 | 27.61 | 0.67 | 2.49 | 27.22 | 27.83 | 27.14 | 1344048 |
| 1729031700 | 26.94 | -0.06 | -0.22 | 26.98 | 27.52 | 26.8 | 960658 |
| 1728945300 | 27 | -0.54 | -1.96 | 27.47 | 27.475 | 26.9 | 917296 |
| 1728686100 | 27.54 | 0.78 | 2.91 | 26.78 | 27.59 | 26.6511 | 839085 |
| 1728599700 | 26.76 | -0.34 | -1.25 | 26.97 | 27.185 | 26.59 | 1328323 |
| 1728513300 | 27.1 | -0.33 | -1.20 | 27.31 | 27.61 | 27.09 | 542512 |
| 1728426900 | 27.43 | -0.17 | -0.62 | 27.65 | 27.83 | 27.31 | 453138 |
| 1728340500 | 27.6 | 0.81 | 3.02 | 26.56 | 27.755 | 26.505 | 724210 |
| 1728081300 | 26.79 | 0.26 | 0.98 | 26.88 | 26.88 | 26.2 | 967262 |
| 1727994900 | 26.53 | -0.8 | -2.93 | 27.12 | 27.25 | 26.37 | 747243 |
| 1727908500 | 27.33 | -0.28 | -1.01 | 27.45 | 27.78 | 27.23 | 832186 |
| 1727822100 | 27.61 | -0.2 | -0.72 | 27.75 | 27.85 | 27.21 | 659705 |
| 1727735700 | 27.811 | 0 | 0.00 | 27.6 | 28.06 | 27.5 | 697799 |
| 1727476500 | 27.81 | 0.35 | 1.27 | 27.68 | 28.03 | 27.44 | 1277594 |
| 1727390100 | 27.46 | 0.18 | 0.66 | 27.48 | 27.69 | 27.085 | 835138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
