VRRM

Verra Mobility Historical Data

VRRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 16.50 0.03 0.18% 16.45 16.71 16.45 1,099,289
Oct 05 2022 16.47 -0.01 -0.06% 16.25 16.615 16.11 1,037,194
Oct 04 2022 16.48 0.51 3.19% 16.29 16.56 16.18 2,039,548
Oct 03 2022 15.97 0.60 3.9% 15.45 16.01 15.27 1,547,144
Sep 30 2022 15.37 -0.20 -1.28% 15.55 15.805 15.36 988,269
Sep 29 2022 15.57 -0.29 -1.83% 15.65 15.79 15.325 913,567
Sep 28 2022 15.86 0.50 3.26% 15.31 15.96 15.31 907,334
Sep 27 2022 15.36 -0.02 -0.13% 15.52 15.61 15.065 1,866,521
Sep 26 2022 15.38 -0.05 -0.32% 15.34 15.59 15.18 1,470,581
Sep 23 2022 15.43 -0.35 -2.22% 15.62 15.66 15.17 1,557,128
Sep 22 2022 15.78 -0.33 -2.05% 16.04 16.07 15.71 1,570,123
Sep 21 2022 16.11 -0.17 -1.04% 16.29 16.53 16.10 751,533
Sep 20 2022 16.28 -0.25 -1.51% 16.40 16.44 16.05 896,223
Sep 19 2022 16.53 0.26 1.6% 16.06 16.61 16.06 826,164
Sep 16 2022 16.27 -0.22 -1.33% 16.35 16.36 16.15 2,004,764
Sep 15 2022 16.49 -0.02 -0.12% 16.47 16.67 16.375 750,097
Sep 14 2022 16.51 0.13 0.79% 16.38 16.65 16.27 939,191
Sep 13 2022 16.38 -0.50 -2.96% 16.50 16.70 16.305 906,136
Sep 12 2022 16.88 0.48 2.93% 16.33 17.17 16.33 1,426,333
Sep 09 2022 16.40 0.32 1.99% 16.12 16.45 16.12 500,578
Sep 08 2022 16.08 0.24 1.52% 15.72 16.115 15.62 641,594
Sep 07 2022 15.84 0.15 0.96% 15.66 15.96 15.64 811,616
Sep 06 2022 15.69 -0.01 -0.06% 15.63 15.85 15.55 933,113
Sep 05 2022 15.70 0.00 +0.00% 15.73 15.96 15.66 0
Sep 02 2022 15.70 0.01 0.06% 15.73 15.96 15.66 1,013,193
Sep 01 2022 15.69 -0.25 -1.57% 15.72 15.80 15.25 2,061,684
Aug 31 2022 15.94 -0.29 -1.79% 16.23 16.40 15.93 1,440,207
Aug 30 2022 16.23 -0.16 -0.98% 16.48 16.515 16.17 828,079
Aug 29 2022 16.39 0.05 0.31% 16.14 16.635 16.00 963,653
Aug 26 2022 16.34 -0.70 -4.11% 17.16 17.217 16.32 1,387,281
Aug 25 2022 17.04 0.60 3.65% 16.43 17.31 16.27 2,071,089
Aug 24 2022 16.44 -0.02 -0.12% 16.39 16.67 16.31 842,036
Aug 23 2022 16.46 0.20 1.23% 16.18 16.58 16.07 969,015
Aug 22 2022 16.26 -0.36 -2.17% 16.301 16.5288 16.245 582,308
Aug 19 2022 16.62 -0.20 -1.19% 16.76 16.81 16.5201 520,837
Aug 18 2022 16.82 0.20 1.2% 16.58 16.86 16.58 520,320
Aug 17 2022 16.62 -0.25 -1.48% 16.72 16.81 16.58 489,018
Aug 16 2022 16.87 0.01 0.06% 16.84 16.9257 16.75 742,562
Aug 15 2022 16.86 0.16 0.96% 16.56 16.89 16.462 794,761
Aug 12 2022 16.70 0.20 1.21% 16.53 16.71 16.51 892,513
Aug 11 2022 16.50 0.06 0.36% 16.51 16.645 16.35 794,779
Aug 10 2022 16.44 0.22 1.36% 16.46 16.51 16.22 695,419
Aug 09 2022 16.22 0.09 0.56% 16.10 16.41 16.00 1,474,223
Aug 08 2022 16.13 -0.44 -2.66% 16.56 16.67 16.07 1,178,377
Aug 05 2022 16.57 -0.55 -3.21% 17.05 17.17 16.50 2,582,433
Aug 04 2022 17.12 0.53 3.19% 16.90 17.23 16.81 3,096,353
Aug 03 2022 16.59 0.24 1.47% 16.57 16.61 16.37 923,985
Aug 02 2022 16.35 -0.01 -0.06% 16.31 16.50 16.18 814,929
Aug 01 2022 16.36 -0.13 -0.79% 16.45 16.69 16.2377 982,605
Jul 29 2022 16.49 0.12 0.73% 16.35 16.599 16.35 848,193
Jul 28 2022 16.37 0.27 1.68% 16.03 16.50 16.00 991,745
Jul 27 2022 16.10 0.26 1.64% 15.96 16.29 15.83 1,258,296
Jul 26 2022 15.84 -0.71 -4.29% 16.49 16.6199 15.80 1,822,352
Jul 25 2022 16.55 0.06 0.36% 16.51 16.645 16.25 1,191,810
Jul 22 2022 16.49 -0.16 -0.96% 16.90 16.95 16.47 1,245,339
Jul 21 2022 16.65 0.13 0.79% 16.40 16.74 16.35 1,331,222
Jul 20 2022 16.52 -0.45 -2.65% 17.03 17.20 16.44 2,209,883
Jul 19 2022 16.97 0.50 3.04% 17.00 17.15 16.57 3,183,558
Jul 18 2022 16.47 0.38 2.36% 16.43 16.90 16.30 3,109,984
Jul 15 2022 16.09 0.44 2.81% 15.93 16.16 15.79 1,545,800
Jul 14 2022 15.65 0.30 1.95% 15.22 15.825 15.08 1,034,492
Jul 13 2022 15.35 -0.65 -4.06% 15.37 15.6159 14.92 1,498,375
Jul 12 2022 16.00 -0.05 -0.31% 16.06 16.40 15.92 651,428
Jul 11 2022 16.05 -0.08 -0.5% 16.12 16.25 15.83 596,866


Your Recent History
NASDAQ
VRRM
Verra Mobi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now