Verra Mobility

VRRM
🏛️ usa →
24.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.42 15.62 15.28 15.43 0.4M
2021-12-30 15.60 15.79 15.37 15.38 0.3M
2021-12-29 15.46 15.60 15.22 15.60 0.4M
2021-12-28 15.64 15.91 15.41 15.48 0.4M
2021-12-27 15.30 15.64 15.20 15.62 0.4M
2021-12-23 14.91 15.35 14.91 15.20 0.5M
2021-12-22 15.00 15.26 14.79 15.00 0.5M
2021-12-21 14.26 15.02 13.76 14.99 1.1M
2021-12-20 14.10 14.27 13.86 14.16 0.9M
2021-12-17 14.42 14.51 13.93 14.36 2.2M
2021-12-16 14.73 14.79 14.33 14.44 0.6M
2021-12-15 14.56 14.77 14.20 14.65 0.8M
2021-12-14 14.60 14.81 14.33 14.56 0.8M
2021-12-13 14.57 14.73 14.18 14.66 1.1M
2021-12-10 14.65 14.82 14.12 14.66 1.1M
2021-12-09 14.85 14.85 14.49 14.52 1.3M
2021-12-08 15.00 15.08 14.55 14.83 3.8M
2021-12-07 15.57 15.79 15.38 15.45 0.8M
2021-12-06 14.91 15.44 14.63 15.32 0.8M
2021-12-03 14.67 14.88 14.19 14.78 1.1M
2021-12-02 13.91 14.70 13.47 14.59 0.6M
2021-12-01 14.75 14.90 13.94 13.94 1.0M
2021-11-30 14.73 14.90 14.27 14.39 0.6M
2021-11-29 15.17 15.22 14.76 14.84 0.7M
2021-11-26 15.04 15.35 14.68 15.00 0.7M
2021-11-24 15.64 15.83 15.34 15.44 0.7M
2021-11-23 15.62 15.82 15.49 15.74 0.6M
2021-11-22 15.52 15.78 15.37 15.63 0.8M
2021-11-19 15.61 15.72 15.23 15.35 0.5M
2021-11-18 15.62 15.70 15.03 15.66 0.8M
2021-11-17 15.95 16.18 15.39 15.53 0.8M
2021-11-16 16.26 16.64 16.02 16.09 0.6M
2021-11-15 16.25 16.53 16.21 16.29 0.8M
2021-11-12 16.75 16.76 16.15 16.20 0.4M
2021-11-11 16.36 16.53 16.26 16.41 0.6M
2021-11-10 16.22 16.40 15.94 16.25 0.7M
2021-11-09 16.28 16.56 16.27 16.31 0.9M
2021-11-08 16.34 16.57 16.18 16.25 0.8M
2021-11-05 16.56 17.01 15.76 16.10 1.6M
2021-11-04 16.09 16.33 16.03 16.11 0.7M
2021-11-03 16.01 16.40 15.81 16.09 0.7M
2021-11-02 15.74 16.22 15.43 16.04 1.5M
2021-11-01 14.96 15.71 14.90 15.56 1.2M
2021-10-29 14.90 15.06 14.83 14.88 1.0M
2021-10-27 14.90 15.07 14.73 14.80 0.6M
2021-10-26 14.73 15.07 14.61 14.99 0.7M
2021-10-25 14.88 14.99 14.59 14.66 0.7M
2021-10-22 14.99 15.04 14.75 14.82 0.6M
2021-10-21 14.63 14.96 14.50 14.94 0.6M
2021-10-20 14.59 14.82 14.50 14.61 0.5M
2021-10-19 14.79 14.94 14.47 14.65 0.6M
2021-10-18 15.11 15.11 14.63 14.68 0.6M
2021-10-15 15.20 15.25 14.96 14.97 1.0M
2021-10-14 14.81 14.96 14.69 14.94 1.0M
2021-10-13 14.73 14.88 14.42 14.65 0.5M
2021-10-12 14.73 14.80 14.47 14.71 0.6M
2021-10-11 14.94 15.31 14.74 14.76 0.9M
2021-10-08 14.85 15.28 14.71 15.00 1.7M
2021-10-07 14.73 15.01 14.70 14.84 0.8M
2021-10-06 14.63 14.84 14.40 14.65 0.6M
2021-10-05 14.84 15.11 14.73 14.80 0.5M
2021-10-04 14.92 15.06 14.54 14.84 1.0M
2021-10-01 15.19 15.20 14.63 14.99 1.1M
2021-09-30 15.27 15.31 14.97 15.07 1.4M
2021-09-29 15.36 15.50 15.16 15.25 0.5M
2021-09-28 15.74 15.75 15.27 15.30 0.4M
2021-09-27 15.67 15.97 15.63 15.83 0.7M
2021-09-24 15.38 15.66 14.98 15.58 0.4M
2021-09-23 15.19 15.57 15.13 15.41 0.5M
2021-09-22 14.82 15.23 14.76 15.10 0.3M
2021-09-21 14.67 14.97 14.58 14.73 0.7M
2021-09-20 14.42 14.63 14.37 14.58 0.7M
2021-09-17 14.72 14.77 14.45 14.71 1.6M
2021-09-16 14.80 14.93 14.58 14.65 0.7M
2021-09-15 14.79 15.05 14.71 14.80 0.6M
2021-09-14 15.33 15.44 14.71 14.79 0.5M
2021-09-13 14.88 15.27 14.70 15.24 0.7M
2021-09-10 15.17 15.50 14.80 14.83 0.5M
2021-09-09 15.01 15.35 14.79 15.06 0.4M
2021-09-08 15.24 15.37 14.98 15.02 0.4M
2021-09-07 15.65 15.77 15.20 15.21 0.6M
2021-09-03 15.75 15.90 15.57 15.58 0.3M
2021-09-02 15.82 15.95 15.65 15.79 0.4M
2021-09-01 15.61 15.73 15.37 15.68 0.4M
2021-08-31 15.60 15.67 15.47 15.51 0.5M
2021-08-30 15.70 15.70 15.30 15.52 0.5M
2021-08-27 15.22 15.87 15.18 15.70 0.7M
2021-08-26 14.91 15.32 14.74 15.18 0.6M
2021-08-25 15.32 15.51 14.93 14.94 0.5M
2021-08-24 15.40 15.65 15.18 15.37 0.4M
2021-08-23 15.49 15.75 15.38 15.40 0.7M
2021-08-20 14.79 15.35 14.72 15.35 1.0M
2021-08-19 14.56 15.20 14.26 14.86 3.7M
2021-08-18 15.43 15.51 14.91 14.95 0.5M
2021-08-17 15.59 15.72 15.23 15.44 0.4M
2021-08-16 15.97 15.97 15.72 15.78 0.3M
2021-08-13 15.93 16.16 15.78 15.98 0.3M
2021-08-12 16.28 16.28 15.73 15.95 0.7M
2021-08-11 16.28 16.35 15.76 16.14 0.6M
2021-08-10 16.00 17.50 15.55 16.22 1.6M
2021-08-09 15.32 15.32 14.84 15.04 0.5M
2021-08-06 15.30 15.41 15.04 15.30 0.3M
2021-08-05 15.01 15.39 14.98 15.26 0.3M
2021-08-04 15.06 15.19 14.92 14.99 0.5M
2021-08-03 15.16 15.26 14.72 15.22 0.4M
2021-08-02 15.43 16.00 15.12 15.21 0.4M
2021-07-30 15.76 15.92 15.23 15.31 0.7M
2021-07-29 15.54 15.95 15.49 15.89 1.2M
2021-07-28 15.45 15.80 15.40 15.53 0.9M
2021-07-27 15.40 15.52 15.07 15.30 0.4M
2021-07-26 15.48 15.77 15.44 15.55 0.4M
2021-07-23 15.30 15.42 15.11 15.36 0.3M
2021-07-22 15.26 15.33 14.86 15.10 0.3M
2021-07-21 14.94 15.44 14.94 15.33 0.4M
2021-07-20 14.59 15.17 14.54 14.95 0.4M
2021-07-19 14.50 14.70 14.32 14.54 0.7M
2021-07-16 14.98 15.10 14.62 14.64 0.3M
2021-07-15 15.15 15.15 14.63 14.84 0.5M
2021-07-14 15.11 15.25 14.87 15.12 0.4M
2021-07-13 15.22 15.32 14.94 14.97 0.4M
2021-07-12 15.24 15.35 15.08 15.27 0.4M
2021-07-09 15.13 15.41 15.11 15.36 0.3M
2021-07-08 15.05 15.32 14.91 15.08 0.4M
2021-07-07 15.38 15.64 15.17 15.34 0.4M
2021-07-06 15.76 15.80 15.23 15.45 0.4M
2021-07-02 15.45 15.74 15.38 15.67 0.4M
2021-07-01 15.42 15.53 15.27 15.44 0.4M
2021-06-30 15.09 15.47 15.09 15.37 0.4M
2021-06-29 15.38 15.56 15.23 15.27 0.4M
2021-06-28 15.75 15.94 15.16 15.25 0.6M
2021-06-25 15.45 15.84 15.37 15.78 1.6M
2021-06-24 15.37 15.49 14.98 15.48 0.6M
2021-06-23 15.45 15.62 15.19 15.29 0.7M
2021-06-22 15.75 15.80 15.19 15.43 0.6M
2021-06-21 15.45 15.79 15.25 15.74 0.7M
2021-06-18 15.16 15.47 15.05 15.30 1.2M
2021-06-17 15.06 15.53 15.06 15.33 1.1M
2021-06-16 14.73 15.26 14.72 15.17 1.2M
2021-06-15 14.64 15.00 14.64 14.77 0.7M
2021-06-14 14.81 14.92 14.54 14.62 0.3M
2021-06-11 14.50 14.86 14.50 14.71 0.5M
2021-06-10 14.77 14.79 14.35 14.44 0.5M
2021-06-09 14.73 14.90 14.50 14.71 0.4M
2021-06-08 14.61 14.76 14.55 14.72 0.4M
2021-06-07 14.67 14.71 14.47 14.58 0.4M
2021-06-04 14.61 14.74 14.49 14.59 0.5M
2021-06-03 13.95 14.69 13.93 14.59 0.8M
2021-06-02 14.30 14.37 13.84 13.93 0.6M
2021-06-01 14.29 14.38 13.99 14.18 0.7M
2021-05-28 14.09 14.39 13.82 14.25 1.2M
2021-05-27 14.68 14.68 14.09 14.10 0.6M
2021-05-26 14.51 14.80 14.29 14.57 1.2M
2021-05-25 15.46 15.66 14.94 14.96 0.7M
2021-05-24 15.21 15.51 15.17 15.32 1.0M
2021-05-21 15.08 15.25 15.02 15.11 0.7M
2021-05-20 14.87 15.10 14.66 14.98 0.7M
2021-05-19 14.61 15.01 14.54 14.96 1.2M
2021-05-18 14.55 15.07 14.55 14.87 1.0M
2021-05-17 14.70 14.92 14.31 14.44 0.7M
2021-05-14 14.44 14.89 14.18 14.89 0.6M
2021-05-13 14.06 14.45 13.86 14.35 0.8M
2021-05-12 14.15 14.27 13.84 14.06 1.1M
2021-05-11 13.68 14.44 13.50 14.31 0.9M
2021-05-10 14.56 14.64 14.00 14.02 0.5M
2021-05-07 14.17 14.62 14.16 14.52 0.6M
2021-05-06 14.49 14.49 14.03 14.25 0.6M
2021-05-05 14.98 15.20 14.40 14.48 0.7M
2021-05-04 14.65 15.27 14.59 14.96 2.8M
2021-05-03 13.66 14.67 13.66 14.64 1.3M
2021-04-30 13.80 13.90 13.40 13.44 0.8M
2021-04-29 13.89 14.09 13.59 14.00 0.7M
2021-04-28 13.70 13.93 13.58 13.76 0.8M
2021-04-27 13.74 13.87 13.58 13.70 1.1M
2021-04-26 13.50 13.77 13.38 13.70 1.2M
2021-04-23 14.20 14.21 13.44 13.46 0.9M
2021-04-22 14.20 14.44 14.10 14.18 0.8M
2021-04-21 13.98 14.25 13.87 14.09 1.1M
2021-04-20 14.16 14.30 13.80 13.95 1.2M
2021-04-19 14.17 14.39 13.90 14.15 0.7M
2021-04-16 14.36 14.44 14.14 14.30 0.6M
2021-04-15 14.14 14.36 14.01 14.32 0.7M
2021-04-14 14.09 14.39 13.89 14.02 0.4M
2021-04-13 14.08 14.14 13.81 13.99 0.3M
2021-04-12 14.13 14.17 13.94 14.05 0.2M
2021-04-09 13.80 14.14 13.77 14.10 0.3M
2021-04-08 13.62 13.91 13.51 13.89 0.3M
2021-04-07 14.24 14.37 13.56 13.63 0.4M
2021-04-06 14.25 14.34 14.13 14.17 0.6M
2021-04-05 14.26 14.37 14.06 14.19 0.4M
2021-04-01 13.60 14.07 13.60 14.05 0.4M
2021-03-31 13.91 14.10 13.45 13.54 1.0M
2021-03-30 13.87 14.13 13.74 13.87 0.9M
2021-03-29 14.02 14.22 13.69 13.90 0.6M
2021-03-26 13.67 14.15 13.67 14.13 0.5M
2021-03-25 13.08 13.78 13.02 13.58 0.8M
2021-03-24 13.79 14.13 13.15 13.20 0.8M
2021-03-23 14.20 14.39 13.65 13.69 0.7M
2021-03-22 14.14 14.52 13.91 14.40 0.7M
2021-03-19 13.79 14.28 13.70 14.18 1.6M
2021-03-18 14.00 14.16 13.76 13.81 1.0M
2021-03-17 14.52 14.68 14.09 14.18 0.7M
2021-03-16 14.91 14.97 14.42 14.66 0.5M
2021-03-15 14.53 14.95 14.25 14.94 0.8M
2021-03-12 14.77 15.04 14.52 14.59 0.8M
2021-03-11 14.72 15.18 14.72 14.85 1.0M
2021-03-10 14.56 14.82 14.22 14.69 1.0M
2021-03-09 14.91 15.24 14.30 14.40 0.8M
2021-03-08 14.55 15.38 14.35 14.79 1.3M
2021-03-05 13.96 14.67 13.47 14.57 1.0M
2021-03-04 13.85 13.99 13.20 13.69 1.5M
2021-03-03 13.78 14.14 13.75 13.83 0.7M
2021-03-02 14.50 14.59 13.41 13.89 1.0M
2021-03-01 15.15 15.15 14.62 14.68 0.5M
2021-02-26 13.94 14.41 13.51 14.25 1.0M
2021-02-25 14.81 15.04 14.10 14.12 0.6M
2021-02-24 14.49 15.04 14.32 14.89 1.3M
2021-02-23 14.10 14.64 13.81 14.49 0.9M
2021-02-22 14.03 14.37 13.81 14.25 0.8M
2021-02-19 13.86 14.18 13.80 14.03 0.6M
2021-02-18 13.85 14.02 13.72 13.83 0.5M
2021-02-17 14.09 14.19 13.75 13.97 0.9M
2021-02-16 14.26 14.44 14.19 14.20 0.5M
2021-02-12 14.66 14.66 14.16 14.21 0.4M
2021-02-11 14.76 14.90 14.25 14.38 0.8M
2021-02-10 14.75 14.80 14.32 14.75 0.6M
2021-02-09 14.75 14.75 14.23 14.61 0.5M
2021-02-08 14.68 14.89 14.56 14.72 0.7M
2021-02-05 14.60 14.66 14.47 14.59 0.9M
2021-02-04 14.16 14.75 14.08 14.51 1.2M
2021-02-03 13.77 14.19 13.71 14.03 0.7M
2021-02-02 13.25 13.88 13.10 13.86 1.5M
2021-02-01 12.77 13.30 12.77 13.10 0.5M
2021-01-29 13.08 13.42 12.56 12.80 1.5M
2021-01-28 13.73 13.95 13.04 13.08 0.7M
2021-01-27 13.39 13.73 13.28 13.49 1.4M
2021-01-26 13.62 13.94 13.52 13.76 1.3M
2021-01-25 13.54 13.60 13.10 13.56 0.6M
2021-01-22 13.56 13.93 13.06 13.51 1.4M
2021-01-21 13.79 13.80 12.97 13.01 1.0M
2021-01-20 13.07 14.26 12.96 13.61 2.9M
2021-01-19 13.18 13.75 12.91 13.04 1.1M
2021-01-15 12.94 13.16 12.81 13.02 0.6M
2021-01-14 13.04 13.23 12.95 13.06 0.4M
2021-01-13 12.95 13.02 12.85 13.00 0.5M
2021-01-12 12.81 12.98 12.54 12.96 0.5M
2021-01-11 12.69 12.85 12.56 12.76 0.6M
2021-01-08 13.12 13.48 12.78 12.90 0.6M
2021-01-07 12.93 13.06 12.78 13.00 0.5M
2021-01-06 12.85 13.18 12.74 12.90 0.6M
2021-01-05 12.82 13.03 12.65 12.67 0.5M
2021-01-04 13.50 13.69 12.80 12.83 0.6M