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
2022-12-30 13.48 13.85 13.43 13.83 1.3M
2022-12-29 13.30 13.66 13.22 13.64 1.1M
2022-12-28 13.36 13.51 13.19 13.21 0.8M
2022-12-27 13.43 13.58 13.29 13.30 0.8M
2022-12-23 13.46 13.51 13.35 13.46 0.8M
2022-12-22 13.70 13.70 13.32 13.50 0.9M
2022-12-21 13.71 13.82 13.55 13.76 1.3M
2022-12-20 13.54 13.78 13.42 13.70 0.9M
2022-12-19 14.08 14.08 13.45 13.49 1.1M
2022-12-16 13.78 14.01 13.59 13.95 2.5M
2022-12-15 13.89 14.20 13.79 13.92 1.2M
2022-12-14 14.43 14.43 13.91 14.03 1.1M
2022-12-13 14.78 15.17 14.12 14.30 1.3M
2022-12-12 14.36 14.55 14.09 14.27 1.0M
2022-12-09 14.43 14.62 14.30 14.34 1.0M
2022-12-08 14.57 14.76 14.34 14.52 1.9M
2022-12-07 15.01 15.13 14.49 14.69 1.5M
2022-12-06 15.53 15.62 15.07 15.10 0.9M
2022-12-05 15.64 15.66 15.36 15.56 0.9M
2022-12-02 15.62 15.83 15.41 15.76 0.8M
2022-12-01 15.98 16.00 15.66 15.82 1.6M
2022-11-30 15.51 15.86 15.39 15.85 1.6M
2022-11-29 15.60 15.71 15.39 15.51 0.8M
2022-11-28 15.64 15.83 15.55 15.66 1.1M
2022-11-25 15.66 15.89 15.57 15.86 0.4M
2022-11-23 15.66 16.00 15.63 15.67 1.0M
2022-11-22 15.70 15.79 15.52 15.70 0.7M
2022-11-21 15.78 16.06 15.43 15.63 1.5M
2022-11-18 15.69 15.79 15.05 15.08 1.8M
2022-11-17 15.36 15.54 15.22 15.44 1.3M
2022-11-16 15.29 15.48 15.08 15.45 3.2M
2022-11-15 15.34 15.53 15.12 15.32 1.2M
2022-11-14 14.26 15.36 14.15 15.06 2.2M
2022-11-11 14.13 14.50 14.10 14.34 1.6M
2022-11-10 13.67 14.17 13.51 14.15 1.8M
2022-11-09 13.11 13.40 13.07 13.21 1.6M
2022-11-08 13.02 13.43 12.78 13.34 2.1M
2022-11-07 13.28 13.53 12.76 13.02 6.5M
2022-11-04 13.65 13.80 12.90 13.15 4.3M
2022-11-03 14.78 15.16 13.56 13.62 5.8M
2022-11-02 16.54 16.73 16.13 16.13 1.9M
2022-11-01 17.26 17.33 16.64 16.75 2.4M
2022-10-31 17.20 17.25 16.95 17.07 1.6M
2022-10-28 17.13 17.47 16.98 17.25 5.4M
2022-10-27 17.10 17.60 16.90 17.05 2.4M
2022-10-26 16.72 17.18 16.72 16.95 3.0M
2022-10-25 16.86 17.15 16.65 16.74 2.3M
2022-10-24 16.85 17.48 16.67 16.88 3.0M
2022-10-21 16.43 16.76 16.21 16.72 0.8M
2022-10-20 16.15 16.69 16.12 16.37 1.1M
2022-10-19 16.13 16.23 15.92 16.15 0.9M
2022-10-18 16.46 16.65 16.08 16.29 1.0M
2022-10-17 16.24 16.52 16.11 16.19 1.1M
2022-10-14 16.46 16.52 15.91 15.93 1.0M
2022-10-13 15.74 16.52 15.57 16.28 1.6M
2022-10-12 15.82 16.13 15.62 16.04 0.9M
2022-10-11 15.88 16.15 15.52 15.81 1.5M
2022-10-10 16.27 16.40 15.76 16.00 1.5M
2022-10-07 16.31 16.46 16.19 16.25 0.9M
2022-10-06 16.45 16.71 16.45 16.50 1.1M
2022-10-05 16.25 16.62 16.11 16.47 1.0M
2022-10-04 16.29 16.56 16.18 16.48 2.0M
2022-10-03 15.45 16.01 15.27 15.97 1.5M
2022-09-30 15.55 15.81 15.36 15.37 1.0M
2022-09-29 15.65 15.79 15.33 15.57 0.9M
2022-09-28 15.32 15.96 15.31 15.86 0.9M
2022-09-27 15.52 15.61 15.07 15.36 1.9M
2022-09-26 15.34 15.59 15.18 15.38 1.5M
2022-09-23 15.62 15.66 15.17 15.43 1.6M
2022-09-22 16.04 16.07 15.71 15.78 1.6M
2022-09-21 16.29 16.53 16.10 16.11 0.8M
2022-09-20 16.40 16.44 16.05 16.28 0.9M
2022-09-19 16.06 16.61 16.06 16.53 0.8M
2022-09-16 16.35 16.36 16.15 16.27 2.0M
2022-09-15 16.47 16.67 16.38 16.49 0.8M
2022-09-14 16.38 16.65 16.27 16.51 0.9M
2022-09-13 16.50 16.70 16.31 16.38 0.9M
2022-09-12 16.33 17.17 16.33 16.88 1.4M
2022-09-09 16.12 16.45 16.12 16.40 0.5M
2022-09-08 15.72 16.12 15.62 16.08 0.6M
2022-09-07 15.66 15.96 15.64 15.84 0.8M
2022-09-06 15.63 15.85 15.55 15.69 0.9M
2022-09-02 15.73 15.96 15.66 15.70 1.0M
2022-09-01 15.72 15.75 15.25 15.69 2.1M
2022-08-31 16.23 16.40 15.93 15.94 1.4M
2022-08-30 16.48 16.52 16.17 16.23 0.8M
2022-08-29 16.14 16.64 16.00 16.39 1.0M
2022-08-26 17.16 17.22 16.32 16.34 1.4M
2022-08-25 16.43 17.31 16.27 17.04 2.1M
2022-08-24 16.39 16.67 16.31 16.44 0.8M
2022-08-23 16.18 16.58 16.07 16.46 1.0M
2022-08-22 16.30 16.53 16.25 16.26 0.6M
2022-08-19 16.76 16.81 16.52 16.62 0.5M
2022-08-18 16.58 16.86 16.58 16.82 0.5M
2022-08-17 16.72 16.81 16.58 16.62 0.5M
2022-08-16 16.84 16.93 16.75 16.87 0.7M
2022-08-15 16.56 16.89 16.46 16.86 0.8M
2022-08-12 16.53 16.71 16.51 16.70 0.9M
2022-08-11 16.51 16.65 16.35 16.50 0.8M
2022-08-10 16.46 16.51 16.22 16.44 0.7M
2022-08-09 16.10 16.41 16.00 16.22 1.5M
2022-08-08 16.56 16.67 16.07 16.13 1.2M
2022-08-05 17.05 17.17 16.50 16.57 2.6M
2022-08-04 16.90 17.23 16.81 17.12 3.1M
2022-08-03 16.57 16.61 16.37 16.59 0.9M
2022-08-02 16.31 16.50 16.18 16.35 0.8M
2022-08-01 16.45 16.69 16.24 16.36 1.0M
2022-07-29 16.35 16.60 16.35 16.49 0.8M
2022-07-28 16.03 16.50 16.00 16.37 1.0M
2022-07-27 15.96 16.29 15.83 16.10 1.3M
2022-07-26 16.49 16.62 15.80 15.84 1.8M
2022-07-25 16.51 16.65 16.25 16.55 1.2M
2022-07-22 16.90 16.95 16.47 16.49 1.2M
2022-07-21 16.40 16.74 16.35 16.65 1.3M
2022-07-20 17.03 17.20 16.44 16.52 2.2M
2022-07-19 17.00 17.15 16.57 16.97 3.2M
2022-07-18 16.43 16.90 16.30 16.47 3.1M
2022-07-15 15.93 16.16 15.79 16.09 1.5M
2022-07-14 15.22 15.83 15.08 15.65 1.0M
2022-07-13 15.37 15.62 14.92 15.35 1.5M
2022-07-12 16.06 16.40 15.92 16.00 0.7M
2022-07-11 16.12 16.25 15.83 16.05 0.6M
2022-07-08 15.96 16.46 15.96 16.13 1.1M
2022-07-07 15.94 16.13 15.86 16.00 1.2M
2022-07-06 16.00 16.25 15.64 15.82 0.9M
2022-07-05 15.21 15.90 15.07 15.90 1.0M
2022-07-01 15.70 15.73 15.33 15.49 1.1M
2022-06-30 15.61 15.72 15.31 15.71 1.0M
2022-06-29 15.65 15.81 15.49 15.79 0.8M
2022-06-28 16.14 16.27 15.77 15.79 0.7M
2022-06-27 15.90 16.35 15.69 16.10 1.2M
2022-06-24 15.48 15.90 15.43 15.77 3.1M
2022-06-23 15.36 15.49 15.17 15.36 0.6M
2022-06-22 15.19 15.53 14.98 15.31 0.9M
2022-06-21 15.74 15.78 15.31 15.33 0.9M
2022-06-17 15.29 15.76 15.21 15.43 1.7M
2022-06-16 15.43 15.75 15.07 15.10 1.0M
2022-06-15 15.66 16.01 15.50 15.72 0.7M
2022-06-14 15.85 15.85 15.26 15.53 0.9M
2022-06-13 15.40 15.88 15.40 15.70 1.0M
2022-06-10 15.99 16.15 15.62 15.85 0.8M
2022-06-09 16.27 16.44 16.16 16.25 0.5M
2022-06-08 16.45 16.56 16.38 16.42 0.5M
2022-06-07 16.35 16.68 16.11 16.50 0.9M
2022-06-06 16.56 16.73 16.25 16.52 1.0M
2022-06-03 16.39 16.53 16.18 16.50 0.8M
2022-06-02 16.08 16.53 16.08 16.53 0.9M
2022-06-01 16.09 16.21 15.92 16.09 0.8M
2022-05-31 15.94 16.09 15.73 15.95 1.0M
2022-05-27 15.84 16.09 15.84 16.07 0.6M
2022-05-26 15.78 16.19 15.71 15.72 1.0M
2022-05-25 15.46 15.81 14.77 15.73 0.6M
2022-05-24 15.30 15.48 14.92 15.47 0.8M
2022-05-23 15.56 15.60 14.81 15.48 0.7M
2022-05-20 15.69 15.83 15.13 15.52 0.8M
2022-05-19 14.92 15.65 14.90 15.46 1.1M
2022-05-18 15.30 15.52 14.99 15.03 0.8M
2022-05-17 15.22 15.70 15.21 15.57 1.0M
2022-05-16 14.91 15.12 14.78 15.00 1.0M
2022-05-13 14.62 15.04 14.61 14.88 1.3M
2022-05-12 13.87 14.64 13.84 14.60 1.4M
2022-05-11 14.37 14.46 13.94 13.97 1.0M
2022-05-10 13.38 14.87 13.38 14.46 1.8M
2022-05-09 13.36 13.41 12.70 12.78 0.9M
2022-05-06 13.77 13.96 13.35 13.49 0.7M
2022-05-05 14.24 14.34 13.76 13.91 0.7M
2022-05-04 14.25 14.52 13.89 14.48 1.1M
2022-05-03 14.12 14.32 13.72 14.25 1.2M
2022-05-02 13.95 14.23 13.83 14.16 1.3M
2022-04-29 14.31 14.38 13.96 14.03 0.8M
2022-04-28 14.12 14.51 13.80 14.38 1.1M
2022-04-27 14.30 14.46 13.90 14.01 1.0M
2022-04-26 14.80 14.95 14.01 14.18 0.9M
2022-04-25 15.40 15.40 14.30 14.80 1.0M
2022-04-22 15.41 15.71 14.74 14.87 1.4M
2022-04-21 15.35 15.94 15.28 15.41 1.3M
2022-04-20 15.25 15.44 15.06 15.16 0.6M
2022-04-19 14.87 15.20 14.51 15.04 0.8M
2022-04-18 14.98 15.15 14.75 14.84 0.5M
2022-04-14 15.14 15.31 14.88 15.05 0.7M
2022-04-13 14.50 14.92 14.00 14.90 0.7M
2022-04-12 14.53 14.81 14.33 14.40 0.9M
2022-04-11 14.47 14.60 14.16 14.32 1.2M
2022-04-08 14.69 14.88 14.52 14.54 0.6M
2022-04-07 15.21 15.49 14.61 14.76 0.7M
2022-04-06 15.14 15.31 14.81 15.18 1.0M
2022-04-05 15.53 15.68 15.22 15.36 0.7M
2022-04-04 15.71 15.86 15.45 15.59 0.5M
2022-04-01 16.28 16.41 15.46 15.69 1.7M
2022-03-31 15.91 16.81 15.65 16.28 1.7M
2022-03-30 15.88 15.97 15.57 15.67 1.0M
2022-03-29 16.05 16.44 15.64 16.00 0.6M
2022-03-28 15.99 15.99 15.32 15.80 0.9M
2022-03-25 15.87 15.91 15.52 15.85 0.8M
2022-03-24 16.05 16.05 15.54 15.70 0.5M
2022-03-23 16.02 16.32 15.69 16.01 0.7M
2022-03-22 16.52 16.89 16.08 16.21 0.8M
2022-03-21 16.83 16.88 16.31 16.42 0.7M
2022-03-18 16.60 16.97 16.31 16.93 1.7M
2022-03-17 16.67 17.12 16.30 16.65 0.7M
2022-03-16 16.22 17.00 16.22 16.85 0.7M
2022-03-15 16.23 16.29 15.93 16.17 0.5M
2022-03-14 16.54 16.64 15.89 16.09 0.5M
2022-03-11 16.44 16.66 16.26 16.40 0.8M
2022-03-10 16.09 16.29 15.97 16.27 0.4M
2022-03-09 15.96 16.29 15.92 16.16 0.6M
2022-03-08 15.87 16.23 15.30 15.59 0.9M
2022-03-07 16.49 16.49 15.81 15.86 0.9M
2022-03-04 16.30 16.49 15.81 16.44 1.0M
2022-03-03 17.02 17.06 16.23 16.33 0.4M
2022-03-02 16.40 17.15 16.40 16.96 0.7M
2022-03-01 16.64 16.77 16.11 16.34 1.4M
2022-02-28 17.28 17.54 16.14 16.80 2.8M
2022-02-25 17.58 17.82 17.37 17.65 1.2M
2022-02-24 16.45 17.58 16.30 17.54 0.9M
2022-02-23 17.34 17.54 16.89 16.93 0.7M
2022-02-22 16.93 17.45 16.71 17.18 0.8M
2022-02-18 17.23 17.34 16.92 16.93 0.7M
2022-02-17 17.81 17.95 17.06 17.31 1.4M
2022-02-16 17.56 18.13 17.44 17.96 2.3M
2022-02-15 16.99 17.58 16.91 17.50 1.6M
2022-02-14 16.73 16.83 16.51 16.74 0.7M
2022-02-11 16.58 17.01 16.56 16.67 0.7M
2022-02-10 16.65 17.26 16.65 16.87 0.9M
2022-02-09 16.72 16.98 16.71 16.91 0.8M
2022-02-08 16.02 16.64 16.01 16.57 0.8M
2022-02-07 15.98 16.46 15.95 16.35 0.9M
2022-02-04 15.59 16.08 15.33 15.98 1.0M
2022-02-03 15.88 15.99 15.68 15.73 0.6M
2022-02-02 15.94 16.07 15.60 15.94 0.6M
2022-02-01 15.82 16.36 15.82 15.99 1.0M
2022-01-31 15.52 16.00 15.44 15.84 0.9M
2022-01-28 14.86 15.71 14.74 15.70 0.8M
2022-01-27 15.21 15.50 14.72 14.91 0.6M
2022-01-26 15.16 15.57 14.91 15.20 0.9M
2022-01-25 14.78 15.19 14.37 14.98 0.7M
2022-01-24 14.67 14.89 14.10 14.86 0.9M
2022-01-21 15.03 15.36 14.85 14.87 0.9M
2022-01-20 15.03 15.31 15.00 15.06 0.6M
2022-01-19 14.87 15.14 14.74 15.00 0.5M
2022-01-18 14.80 14.98 14.58 14.77 0.8M
2022-01-14 14.98 15.14 14.61 14.90 0.7M
2022-01-13 15.38 15.52 15.13 15.16 0.3M
2022-01-12 15.34 15.56 15.03 15.26 0.5M
2022-01-11 15.30 15.60 15.01 15.40 0.5M
2022-01-10 14.96 15.37 14.77 15.29 1.0M
2022-01-07 15.50 15.67 15.10 15.11 0.6M
2022-01-06 15.45 15.73 15.32 15.56 0.7M
2022-01-05 15.96 16.14 15.39 15.43 0.4M
2022-01-04 16.14 16.40 15.93 15.97 0.9M
2022-01-03 15.57 16.11 15.49 16.00 1.8M