Historical Data for Verra Mobility Corporation (VRRM)

$ 15.145   -0.035 (-0.23%) Volume: 2.82m 4:00 PM EST 28-Feb-2020
After Hours:  $ 15.1443   -0.0007 (-0.00%) Volume: 17.27k 4:10 PM EST 28-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 14.77 15.29 14.77 15.145 2.82m -0.035 -0.23% 15.145 42.28m 17,807
02/27/20 15.62 15.85 15.01 15.18 2.41m -0.73 -4.59% 15.18 37.17m 14,669
02/26/20 16.58 16.87 15.85 15.91 1.73m -0.58 -3.52% 15.91 28.02m 11,855
02/25/20 16.96 17.07 16.40 16.49 1.45m -0.42 -2.48% 16.49 24.06m 11,165
02/24/20 16.54 17.01 16.51 16.91 834.43k -0.09 -0.53% 16.91 14.01m 6,786
02/21/20 17.00 17.06 16.94 17.00 1.26m -0.03 -0.18% 17.00 21.48m 6,850
02/20/20 16.95 17.09 16.82 17.03 863.09k 0.03 0.18% 17.03 14.67m 7,171
02/19/20 16.70 17.20 16.70 17.00 2.21m 0.36 2.16% 17.00 37.66m 10,433
02/18/20 16.58 16.67 16.50 16.64 940.47k 0.05 0.30% 16.64 15.62m 6,721
02/14/20 16.65 16.72 16.50 16.59 706.61k -0.04 -0.24% 16.59 11.73m 5,078
02/13/20 16.45 16.765 16.43 16.63 588.97k 0.20 1.22% 16.63 9.81m 4,811
02/12/20 16.22 16.48 16.09 16.43 484.58k 0.26 1.61% 16.43 7.94m 3,522
02/11/20 16.35 16.46 16.00 16.17 910.29k -0.08 -0.49% 16.17 14.7m 7,885
02/10/20 16.12 16.28 16.04 16.25 569.42k 0.09 0.56% 16.25 9.24m 3,730
02/07/20 16.51 16.51 16.00 16.16 906.89k -0.33 -2.00% 16.16 14.65m 7,069
02/06/20 16.63 16.87 16.48 16.49 1.47m -0.045 -0.27% 16.49 24.44m 10,649
02/05/20 16.57 16.62 16.38 16.535 987k 0.14 0.85% 16.535 16.27m 6,589
02/04/20 16.16 16.49 16.04 16.395 1.84m 0.375 2.34% 16.395 30.13m 11,073
02/03/20 16.00 16.12 15.79 16.02 1.12m 0.09 0.56% 16.02 17.97m 7,106
01/31/20 16.17 16.30 15.84 15.93 1.2m -0.295 -1.82% 15.93 19.28m 6,135
01/30/20 15.92 16.24 15.77 16.225 736.77k 0.195 1.22% 16.225 11.79m 5,500
01/29/20 16.25 16.38 16.00 16.03 1.2m -0.23 -1.41% 16.03 19.44m 7,158