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
2023-12-29 23.13 23.20 22.94 23.03 0.6M
2023-12-28 23.16 23.29 23.07 23.12 0.5M
2023-12-27 23.00 23.19 22.92 23.17 0.7M
2023-12-26 23.00 23.14 22.91 23.08 0.7M
2023-12-22 22.80 23.09 22.61 22.97 0.7M
2023-12-21 22.49 22.73 22.42 22.65 0.7M
2023-12-20 22.80 23.01 22.45 22.46 1.0M
2023-12-19 22.54 22.86 22.54 22.71 1.2M
2023-12-18 22.37 22.61 22.34 22.49 1.0M
2023-12-15 22.15 22.35 22.05 22.32 2.6M
2023-12-14 22.16 22.27 21.84 22.13 1.1M
2023-12-13 21.95 22.18 21.76 22.04 1.2M
2023-12-12 21.80 22.03 21.74 21.91 1.3M
2023-12-11 21.51 21.77 21.41 21.75 1.1M
2023-12-08 21.00 21.45 20.89 21.43 1.1M
2023-12-07 20.81 21.06 20.74 21.06 0.9M
2023-12-06 20.86 21.01 20.64 20.82 0.9M
2023-12-05 20.64 20.79 20.55 20.76 1.1M
2023-12-04 20.25 20.69 20.25 20.68 1.1M
2023-12-01 20.03 20.33 20.03 20.33 1.1M
2023-11-30 19.98 20.24 19.95 20.08 1.6M
2023-11-29 19.93 20.02 19.67 19.87 1.3M
2023-11-28 20.00 20.46 19.79 19.83 1.2M
2023-11-27 20.04 20.16 19.97 20.00 1.4M
2023-11-24 19.75 20.09 19.75 20.05 0.6M
2023-11-22 19.76 19.87 19.63 19.78 1.0M
2023-11-21 19.87 19.96 19.63 19.64 1.4M
2023-11-20 19.95 20.07 19.86 19.93 1.1M
2023-11-17 20.36 20.41 19.96 19.98 1.3M
2023-11-16 20.13 20.46 20.13 20.26 1.3M
2023-11-15 20.47 20.57 20.15 20.15 1.5M
2023-11-14 20.75 20.85 19.94 20.30 2.1M
2023-11-13 20.71 21.00 20.44 20.51 2.2M
2023-11-10 19.38 20.74 18.76 20.71 4.3M
2023-11-09 19.90 20.04 19.56 19.75 2.7M
2023-11-08 19.80 19.94 19.71 19.80 1.3M
2023-11-07 19.57 19.93 19.52 19.84 1.2M
2023-11-06 19.85 19.97 19.52 19.58 1.5M
2023-11-03 20.44 20.45 19.85 19.97 1.7M
2023-11-02 19.83 20.32 19.82 20.25 1.2M
2023-11-01 19.82 19.86 19.66 19.79 0.9M
2023-10-31 19.65 19.86 19.62 19.77 1.0M
2023-10-30 19.64 19.72 19.44 19.67 0.8M
2023-10-27 19.70 19.87 19.45 19.51 1.4M
2023-10-26 19.82 19.96 19.61 19.68 1.1M
2023-10-25 19.91 20.15 19.72 19.88 1.5M
2023-10-24 19.85 20.16 19.72 20.01 1.1M
2023-10-23 19.81 19.90 19.63 19.74 1.1M
2023-10-20 20.00 20.01 19.75 19.78 1.1M
2023-10-19 20.42 20.43 19.88 19.91 1.1M
2023-10-18 20.29 20.42 20.12 20.21 1.4M
2023-10-17 19.91 20.37 19.84 20.34 1.6M
2023-10-16 19.80 19.97 19.67 19.95 1.9M
2023-10-13 19.70 19.85 19.55 19.67 1.1M
2023-10-12 19.61 19.67 19.41 19.65 0.8M
2023-10-11 19.60 19.73 19.39 19.57 0.7M
2023-10-10 19.53 19.80 19.45 19.57 0.8M
2023-10-09 19.23 19.52 19.16 19.51 0.6M
2023-10-06 18.98 19.34 18.91 19.29 1.1M
2023-10-05 18.90 19.10 18.88 19.05 0.9M
2023-10-04 18.73 19.01 18.66 18.92 0.8M
2023-10-03 18.84 18.94 18.63 18.71 1.1M
2023-10-02 18.69 18.96 18.62 18.90 1.1M
2023-09-29 18.84 19.01 18.65 18.70 0.9M
2023-09-28 18.66 18.90 18.66 18.78 1.1M
2023-09-27 18.60 18.79 18.49 18.67 0.8M
2023-09-26 18.82 18.98 18.55 18.57 1.1M
2023-09-25 18.68 19.01 18.64 18.91 0.7M
2023-09-22 18.79 19.04 18.74 18.75 1.0M
2023-09-21 18.98 18.98 18.69 18.80 1.1M
2023-09-20 19.07 19.19 18.82 18.83 1.6M
2023-09-19 19.08 19.08 18.82 19.02 1.7M
2023-09-18 18.75 19.15 18.72 19.02 1.7M
2023-09-15 18.67 19.04 18.67 18.77 9.1M
2023-09-14 18.37 18.71 18.31 18.70 2.8M
2023-09-13 18.01 18.42 18.00 18.28 2.5M
2023-09-12 17.58 18.01 17.57 17.97 1.9M
2023-09-11 17.80 17.94 17.59 17.60 1.4M
2023-09-08 17.66 17.94 17.60 17.66 1.3M
2023-09-07 17.51 17.83 17.51 17.63 1.4M
2023-09-06 17.49 17.62 17.42 17.51 1.3M
2023-09-05 17.51 17.61 17.16 17.48 2.7M
2023-09-01 17.94 18.02 17.39 17.55 2.2M
2023-08-31 17.97 18.10 17.77 17.79 2.8M
2023-08-30 18.23 18.30 17.90 17.97 3.4M
2023-08-29 18.16 18.23 17.04 18.15 7.0M
2023-08-28 19.23 19.55 19.23 19.48 1.1M
2023-08-25 19.13 19.32 19.10 19.16 0.7M
2023-08-24 19.07 19.30 18.99 19.10 1.7M
2023-08-23 19.07 19.30 18.97 19.08 1.9M
2023-08-22 19.00 19.07 18.95 18.98 1.0M
2023-08-21 19.05 19.11 18.79 18.99 0.9M
2023-08-18 18.78 19.16 18.77 19.05 1.6M
2023-08-17 19.26 19.35 18.86 18.93 1.3M
2023-08-16 19.35 19.52 19.24 19.26 1.2M
2023-08-15 19.26 19.56 19.18 19.39 1.3M
2023-08-14 19.50 19.50 18.97 19.30 3.3M
2023-08-11 19.95 19.95 19.48 19.80 1.7M
2023-08-10 21.40 21.54 19.71 20.13 1.8M
2023-08-09 20.39 20.56 20.31 20.41 1.3M
2023-08-08 20.01 20.42 20.01 20.41 1.1M
2023-08-07 20.41 20.50 19.90 20.20 1.0M
2023-08-04 20.49 20.68 20.25 20.41 0.6M
2023-08-03 20.73 20.83 20.44 20.49 1.0M
2023-08-02 20.88 21.03 20.69 20.83 0.7M
2023-08-01 20.95 21.16 20.88 21.07 0.8M
2023-07-31 20.94 21.06 20.68 20.99 1.2M
2023-07-28 20.09 20.40 20.05 20.38 0.6M
2023-07-27 20.64 20.88 19.84 20.00 1.2M
2023-07-26 20.62 20.80 20.43 20.55 0.5M
2023-07-25 20.37 20.75 20.36 20.68 0.7M
2023-07-24 20.44 20.52 20.32 20.46 0.7M
2023-07-21 20.37 20.58 20.26 20.37 1.1M
2023-07-20 20.81 20.81 20.07 20.21 1.6M
2023-07-19 20.95 20.95 20.74 20.78 0.9M
2023-07-18 20.68 20.90 20.55 20.89 0.7M
2023-07-17 20.55 20.77 20.51 20.69 0.7M
2023-07-14 20.44 20.57 20.35 20.48 1.0M
2023-07-13 20.26 20.52 20.26 20.49 0.8M
2023-07-12 20.25 20.28 19.88 20.25 0.7M
2023-07-11 20.00 20.17 19.92 20.13 0.8M
2023-07-10 19.74 20.11 19.74 19.98 1.0M
2023-07-07 19.63 19.88 19.61 19.78 1.1M
2023-07-06 19.60 19.81 19.42 19.62 1.0M
2023-07-05 19.72 19.78 19.55 19.78 0.9M
2023-07-03 19.68 19.72 19.56 19.71 0.6M
2023-06-30 19.47 19.82 19.45 19.72 0.9M
2023-06-29 19.13 19.41 19.10 19.40 1.0M
2023-06-28 18.97 19.15 18.90 19.13 0.6M
2023-06-27 18.81 19.16 18.79 19.04 0.6M
2023-06-26 18.71 18.94 18.70 18.79 0.5M
2023-06-23 18.90 19.02 18.69 18.78 1.1M
2023-06-22 19.25 19.25 18.98 19.12 1.0M
2023-06-21 18.97 19.22 18.86 19.19 1.2M
2023-06-20 18.90 19.02 18.80 19.00 1.1M
2023-06-16 18.89 18.92 18.59 18.91 2.6M
2023-06-15 18.40 18.68 18.36 18.67 1.1M
2023-06-14 18.92 19.03 18.43 18.53 1.9M
2023-06-13 19.00 19.15 18.91 18.92 1.2M
2023-06-12 18.75 18.97 18.69 18.95 1.1M
2023-06-09 18.55 18.97 18.55 18.77 1.3M
2023-06-08 18.74 18.80 18.54 18.65 1.3M
2023-06-07 18.68 18.91 18.56 18.78 1.8M
2023-06-06 18.38 18.69 18.34 18.56 1.2M
2023-06-05 18.55 18.56 18.09 18.44 1.2M
2023-06-02 18.51 18.67 18.40 18.65 1.2M
2023-06-01 17.71 18.44 17.64 18.43 1.7M
2023-05-31 17.63 17.69 17.43 17.63 2.4M
2023-05-30 17.72 17.85 17.57 17.60 0.7M
2023-05-26 17.68 17.87 17.53 17.72 0.9M
2023-05-25 17.58 17.71 17.41 17.68 0.8M
2023-05-24 17.82 17.83 17.55 17.58 1.0M
2023-05-23 17.71 17.90 17.61 17.81 1.5M
2023-05-22 17.76 17.81 17.62 17.74 0.6M
2023-05-19 17.93 18.07 17.71 17.75 1.2M
2023-05-18 17.67 17.90 17.60 17.75 2.1M
2023-05-17 17.33 17.72 17.32 17.67 1.6M
2023-05-16 17.35 17.54 17.27 17.28 1.4M
2023-05-15 17.24 17.44 17.08 17.42 1.0M
2023-05-12 17.48 17.57 17.11 17.24 0.9M
2023-05-11 17.20 17.43 17.11 17.41 1.3M
2023-05-10 17.45 17.57 17.29 17.30 1.6M
2023-05-09 17.40 17.55 17.24 17.29 1.9M
2023-05-08 17.58 17.72 17.32 17.38 1.1M
2023-05-05 17.25 18.06 17.17 17.56 2.8M
2023-05-04 16.22 16.58 16.22 16.53 2.2M
2023-05-03 16.66 16.77 16.55 16.55 2.0M
2023-05-02 16.95 16.99 16.60 16.64 1.4M
2023-05-01 16.95 17.15 16.86 16.98 1.4M
2023-04-28 16.84 16.99 16.78 16.95 1.1M
2023-04-27 16.56 16.88 16.56 16.86 0.9M
2023-04-26 16.47 16.60 16.38 16.41 0.8M
2023-04-25 16.47 16.73 16.43 16.57 1.8M
2023-04-24 16.37 16.62 16.35 16.59 0.8M
2023-04-21 16.40 16.46 16.23 16.37 0.7M
2023-04-20 16.59 16.63 16.24 16.36 1.0M
2023-04-19 16.51 16.69 16.49 16.65 0.8M
2023-04-18 16.58 16.61 16.49 16.55 0.9M
2023-04-17 16.74 16.74 16.51 16.52 0.8M
2023-04-14 16.89 17.09 16.52 16.68 0.7M
2023-04-13 16.80 17.00 16.80 16.87 1.6M
2023-04-12 16.79 16.86 16.73 16.74 1.1M
2023-04-11 16.70 16.77 16.49 16.70 0.9M
2023-04-10 16.42 16.73 16.35 16.64 1.5M
2023-04-06 16.37 16.52 16.27 16.49 1.3M
2023-04-05 16.54 16.54 16.32 16.38 2.3M
2023-04-04 16.90 16.97 16.56 16.61 2.1M
2023-04-03 16.85 16.95 16.72 16.82 0.7M
2023-03-31 16.96 17.09 16.78 16.92 1.6M
2023-03-30 16.94 17.00 16.87 16.87 0.9M
2023-03-29 16.79 16.80 16.57 16.77 1.3M
2023-03-28 16.94 17.04 16.55 16.65 1.6M
2023-03-27 17.07 17.15 16.80 16.96 1.2M
2023-03-24 16.76 17.02 16.64 17.01 1.6M
2023-03-23 16.97 17.03 16.76 16.88 1.5M
2023-03-22 17.25 17.25 16.92 16.94 2.6M
2023-03-21 17.17 17.26 17.09 17.24 1.3M
2023-03-20 17.05 17.11 16.86 17.02 1.0M
2023-03-17 17.19 17.28 16.85 16.96 3.3M
2023-03-16 16.95 17.27 16.94 17.25 1.4M
2023-03-15 16.94 17.17 16.85 17.15 1.5M
2023-03-14 17.16 17.40 16.97 17.20 1.6M
2023-03-13 16.67 17.09 16.59 16.88 2.2M
2023-03-10 17.34 17.40 16.71 16.87 2.7M
2023-03-09 17.61 17.73 17.37 17.37 1.6M
2023-03-08 17.66 17.72 17.44 17.54 1.9M
2023-03-07 17.60 17.87 17.55 17.64 2.0M
2023-03-06 17.66 17.75 17.43 17.58 1.8M
2023-03-03 17.77 17.79 17.47 17.72 2.2M
2023-03-02 17.09 17.79 16.98 17.75 3.4M
2023-03-01 17.21 17.35 16.69 16.86 4.3M
2023-02-28 17.05 17.49 16.85 17.23 36.3M
2023-02-27 16.89 17.21 16.63 17.04 5.5M
2023-02-24 16.85 17.01 16.69 16.85 8.0M
2023-02-23 15.88 16.13 15.82 16.12 1.0M
2023-02-22 15.76 15.90 15.76 15.81 0.7M
2023-02-21 15.77 15.91 15.67 15.76 1.0M
2023-02-17 16.03 16.04 15.72 15.89 1.0M
2023-02-16 15.94 16.13 15.89 16.00 0.9M
2023-02-15 15.74 16.22 15.52 16.16 1.0M
2023-02-14 15.78 15.94 15.63 15.83 0.8M
2023-02-13 15.65 15.92 15.58 15.88 1.1M
2023-02-10 15.34 15.70 15.34 15.64 0.7M
2023-02-09 15.45 15.57 15.37 15.40 0.6M
2023-02-08 15.62 15.63 15.37 15.39 0.6M
2023-02-07 15.31 15.67 15.29 15.62 1.0M
2023-02-06 15.70 15.85 15.34 15.37 0.8M
2023-02-03 15.65 15.88 15.65 15.78 0.9M
2023-02-02 15.94 16.07 15.70 15.88 1.7M
2023-02-01 15.44 15.87 15.36 15.84 1.4M
2023-01-31 15.11 15.44 15.06 15.43 0.9M
2023-01-30 15.32 15.39 15.06 15.11 0.7M
2023-01-27 15.53 15.68 15.37 15.39 0.8M
2023-01-26 15.90 15.97 15.41 15.61 1.3M
2023-01-25 15.36 15.77 15.13 15.75 1.2M
2023-01-24 15.45 15.52 15.31 15.48 0.7M
2023-01-23 15.06 15.53 15.00 15.49 1.2M
2023-01-20 14.90 15.05 14.71 15.04 0.7M
2023-01-19 14.38 14.88 14.30 14.80 1.0M
2023-01-18 14.53 14.76 14.43 14.49 0.8M
2023-01-17 14.53 14.80 14.49 14.50 0.9M
2023-01-13 14.42 14.60 14.33 14.55 0.7M
2023-01-12 14.14 14.55 14.13 14.54 0.7M
2023-01-11 14.05 14.22 13.96 14.10 2.4M
2023-01-10 13.95 14.09 13.91 14.05 1.3M
2023-01-09 14.10 14.25 13.91 13.98 0.9M
2023-01-06 13.87 14.11 13.48 14.00 1.3M
2023-01-05 13.84 13.97 13.58 13.69 0.9M
2023-01-04 14.33 14.48 13.89 13.99 1.7M
2023-01-03 14.02 14.33 13.86 14.30 1.8M