Verra Mobility Corporation Class A Common Stockのデータ

Verra Mobility Corporation Class A Common Stockの基本情報

名前 Verra Mobility Corporation Class A Common Stock
ティッカー VRRM
国 United States
上場年 2017.0
セクター Consumer Services

Verra Mobility Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.44 14.19 14.26 14.2 519300.0 14.2
2021-02-12 14.66 14.16 14.66 14.21 420300.0 14.21
2021-02-11 14.9 14.25 14.76 14.38 808400.0 14.38
2021-02-10 14.8 14.32 14.75 14.75 584000.0 14.75
2021-02-09 14.75 14.23 14.75 14.61 465000.0 14.61
2021-02-08 14.89 14.56 14.68 14.72 686800.0 14.72
2021-02-05 14.66 14.47 14.6 14.59 874900.0 14.59
2021-02-04 14.75 14.08 14.16 14.51 1249600.0 14.51
2021-02-03 14.19 13.71 13.77 14.03 716300.0 14.03
2021-02-02 13.88 13.1 13.25 13.86 1531000.0 13.86
2021-02-01 13.3 12.77 12.77 13.1 524000.0 13.1
2021-01-29 13.42 12.56 13.08 12.8 1518900.0 12.8
2021-01-28 13.95 13.04 13.73 13.08 650600.0 13.08
2021-01-27 13.73 13.28 13.39 13.49 1365200.0 13.49
2021-01-26 13.94 13.52 13.62 13.76 1282600.0 13.76
2021-01-25 13.6 13.1 13.54 13.56 608400.0 13.56
2021-01-22 13.93 13.06 13.56 13.51 1375600.0 13.51
2021-01-21 13.8 12.97 13.79 13.01 960000.0 13.01
2021-01-20 14.26 12.96 13.07 13.61 2908000.0 13.61
2021-01-19 13.75 12.91 13.18 13.03 1076000.0 13.03
2021-01-15 13.15 12.81 12.94 13.02 617500.0 13.02
2021-01-14 13.23 12.95 13.04 13.06 380500.0 13.06
2021-01-13 13.02 12.85 12.95 13.0 465500.0 13.0
2021-01-12 12.98 12.54 12.81 12.95 515600.0 12.95
2021-01-11 12.85 12.56 12.69 12.76 646800.0 12.76
2021-01-08 13.48 12.78 13.12 12.9 594300.0 12.9
2021-01-07 13.06 12.78 12.93 13.0 502000.0 13.0
2021-01-06 13.18 12.74 12.85 12.9 565400.0 12.9
2021-01-05 13.03 12.65 12.82 12.67 473600.0 12.67
2021-01-04 13.69 12.8 13.5 12.83 562500.0 12.83
2020-12-31 13.52 13.2 13.43 13.42 842600.0 13.42
2020-12-30 13.75 13.48 13.61 13.48 361800.0 13.48
2020-12-29 13.84 13.46 13.76 13.58 443600.0 13.58
2020-12-28 13.93 13.56 13.7 13.76 821400.0 13.76
2020-12-24 13.74 13.47 13.59 13.53 348900.0 13.53
2020-12-23 13.61 13.31 13.52 13.5 511000.0 13.5
2020-12-22 13.56 13.33 13.41 13.4 431600.0 13.4
2020-12-21 13.54 12.99 13.23 13.34 774100.0 13.34
2020-12-18 14.07 13.54 13.88 13.6 1707900.0 13.6
2020-12-17 13.95 13.59 13.62 13.79 1053100.0 13.79
2020-12-16 13.69 13.41 13.65 13.57 576500.0 13.57
2020-12-15 13.6 13.35 13.52 13.55 576500.0 13.55
2020-12-14 13.51 13.11 13.45 13.36 493100.0 13.36
2020-12-11 13.54 13.26 13.34 13.37 714400.0 13.37
2020-12-10 13.53 12.72 12.72 13.49 868700.0 13.49
2020-12-09 13.48 12.96 13.39 13.28 599300.0 13.28
2020-12-08 13.29 12.98 13.04 13.23 869400.0 13.23
2020-12-07 13.28 12.9 13.09 13.13 651600.0 13.13
2020-12-04 13.06 12.6 12.6 12.99 491800.0 12.99
2020-12-03 12.99 12.41 12.85 12.52 422800.0 12.52
2020-12-02 13.02 12.29 12.52 12.85 776100.0 12.85
2020-12-01 12.69 12.29 12.46 12.56 689900.0 12.56
2020-11-30 12.71 12.07 12.63 12.2 899300.0 12.2
2020-11-27 13.06 12.6 13.02 12.72 344100.0 12.72
2020-11-25 13.06 12.69 12.95 13.02 674500.0 13.02
2020-11-24 13.11 12.73 12.9 12.94 1510800.0 12.94
2020-11-23 12.84 12.46 12.63 12.76 1771100.0 12.76
2020-11-20 12.58 12.02 12.02 12.38 776600.0 12.38
2020-11-19 12.2 11.7 12.2 12.12 1295600.0 12.12
2020-11-18 12.69 12.2 12.45 12.23 1803500.0 12.23
2020-11-17 12.51 12.1 12.24 12.44 718300.0 12.44
2020-11-16 12.43 12.13 12.29 12.35 1193100.0 12.35
2020-11-13 12.12 11.7 11.7 11.96 898900.0 11.96
2020-11-12 11.98 11.4 11.95 11.59 561900.0 11.59
2020-11-11 12.06 11.68 12.03 11.93 789000.0 11.93
2020-11-10 12.18 11.86 12.04 12.03 1383300.0 12.03
2020-11-09 12.98 11.22 11.3 12.0 3741800.0 12.0
2020-11-06 10.73 10.21 10.69 10.24 411500.0 10.24
2020-11-05 10.59 10.26 10.26 10.49 537300.0 10.49
2020-11-04 10.27 9.89 10.06 10.15 441200.0 10.15
2020-11-03 10.12 9.73 9.76 10.06 647700.0 10.06
2020-11-02 9.8 9.44 9.71 9.6 666700.0 9.6
2020-10-30 9.67 9.33 9.59 9.61 595100.0 9.61
2020-10-29 9.65 9.37 9.49 9.61 677000.0 9.61
2020-10-28 9.87 9.55 9.67 9.56 1002800.0 9.56
2020-10-27 10.32 10.04 10.21 10.06 403900.0 10.06
2020-10-26 10.67 10.09 10.67 10.29 439900.0 10.29
2020-10-23 10.84 10.61 10.61 10.8 415700.0 10.8
2020-10-22 10.55 10.19 10.28 10.52 644900.0 10.52
2020-10-21 10.35 10.02 10.12 10.22 410400.0 10.22
2020-10-20 10.31 10.03 10.04 10.15 602500.0 10.15
2020-10-19 10.43 9.98 10.3 10.0 567200.0 10.0
2020-10-16 10.41 10.1 10.18 10.21 961100.0 10.21
2020-10-15 10.39 10.04 10.11 10.24 466500.0 10.24
2020-10-14 10.73 10.25 10.26 10.28 872900.0 10.28
2020-10-13 10.64 10.25 10.6 10.26 399700.0 10.26
2020-10-12 10.79 10.62 10.7 10.67 579100.0 10.67
2020-10-09 10.77 10.6 10.68 10.74 794300.0 10.74
2020-10-08 10.77 10.39 10.53 10.57 709900.0 10.57
2020-10-07 10.52 10.13 10.4 10.34 751200.0 10.34
2020-10-06 10.62 10.19 10.32 10.31 1955400.0 10.31
2020-10-05 10.28 10.07 10.21 10.18 596800.0 10.18
2020-10-02 10.16 9.72 9.86 10.11 482300.0 10.11
2020-10-01 10.09 9.62 9.66 10.07 952600.0 10.07
2020-09-30 9.78 9.5 9.7 9.66 1747700.0 9.66
2020-09-29 9.83 9.47 9.72 9.65 1027800.0 9.65
2020-09-28 9.98 9.68 9.73 9.76 959900.0 9.76
2020-09-25 9.63 9.19 9.19 9.54 878300.0 9.54
2020-09-24 9.4 9.16 9.33 9.27 1293600.0 9.27
2020-09-23 10.45 9.4 9.6 9.41 1201200.0 9.41
2020-09-22 9.66 9.25 9.25 9.64 809000.0 9.64
2020-09-21 9.73 9.14 9.6 9.25 1036900.0 9.25
2020-09-18 10.14 9.65 10.1 9.69 1494700.0 9.69
2020-09-17 9.98 9.71 9.81 9.97 780700.0 9.97
2020-09-16 10.24 9.93 10.19 9.94 669900.0 9.94
2020-09-15 10.35 10.07 10.27 10.12 737100.0 10.12
2020-09-14 10.25 10.08 10.16 10.16 537300.0 10.16
2020-09-11 10.51 10.0 10.43 10.09 877600.0 10.09
2020-09-10 10.47 10.07 10.07 10.39 993000.0 10.39
2020-09-09 10.19 10.02 10.15 10.06 827800.0 10.06
2020-09-08 10.34 10.0 10.08 10.05 645400.0 10.05
2020-09-04 10.49 9.87 10.49 10.23 747500.0 10.23
2020-09-03 10.85 10.3 10.82 10.34 1151900.0 10.34
2020-09-02 10.94 10.62 10.81 10.83 677600.0 10.83
2020-09-01 11.01 10.38 10.52 10.85 542000.0 10.85
2020-08-31 10.95 10.44 10.81 10.56 805000.0 10.56
2020-08-28 11.16 10.7 11.13 10.78 611700.0 10.78
2020-08-27 11.18 10.81 10.94 11.02 585300.0 11.02
2020-08-26 11.37 10.85 11.25 10.85 541700.0 10.85
2020-08-25 11.35 11.14 11.26 11.23 520200.0 11.23
2020-08-24 11.22 10.69 10.72 11.21 434600.0 11.21
2020-08-21 10.69 10.37 10.58 10.58 642700.0 10.58
2020-08-20 10.64 10.45 10.51 10.56 662600.0 10.56
2020-08-19 10.98 10.61 10.97 10.64 555800.0 10.64
2020-08-18 11.35 10.95 11.27 10.97 443600.0 10.97
2020-08-17 11.36 11.11 11.23 11.26 353700.0 11.26
2020-08-14 11.26 11.02 11.21 11.16 475000.0 11.16
2020-08-13 11.41 11.09 11.22 11.24 804600.0 11.24
2020-08-12 11.51 10.99 11.39 11.28 667600.0 11.28
2020-08-11 11.52 11.12 11.27 11.24 1244400.0 11.24
2020-08-10 11.55 11.12 11.39 11.15 1198300.0 11.15
2020-08-07 11.95 10.8 10.92 11.31 2412600.0 11.31
2020-08-06 11.25 10.81 10.96 11.14 1277000.0 11.14
2020-08-05 11.01 10.75 10.84 10.96 1140800.0 10.96
2020-08-04 10.85 10.32 10.36 10.72 1140500.0 10.72
2020-08-03 10.51 9.95 10.21 10.37 1058500.0 10.37
2020-07-31 10.34 9.91 10.3 10.23 828600.0 10.23
2020-07-30 10.51 10.09 10.37 10.36 837300.0 10.36
2020-07-29 10.72 10.51 10.63 10.59 1022900.0 10.59
2020-07-28 10.84 10.5 10.69 10.5 934600.0 10.5
2020-07-27 10.97 10.57 10.6 10.78 401800.0 10.78
2020-07-24 10.88 10.6 10.75 10.63 854400.0 10.63
2020-07-23 10.92 10.72 10.76 10.83 709400.0 10.83
2020-07-22 10.92 10.65 10.76 10.78 528000.0 10.78
2020-07-21 11.0 10.72 10.88 10.82 531600.0 10.82
2020-07-20 10.93 10.59 10.85 10.72 589800.0 10.72
2020-07-17 11.11 10.81 10.82 10.89 718800.0 10.89
2020-07-16 10.88 10.56 10.69 10.83 1227700.0 10.83
2020-07-15 11.02 10.1 10.1 10.83 2164000.0 10.83
2020-07-14 9.96 9.65 9.86 9.83 979500.0 9.83
2020-07-13 10.23 9.59 9.76 9.93 1452200.0 9.93
2020-07-10 9.93 9.51 9.82 9.73 1217000.0 9.73
2020-07-09 10.14 9.73 10.06 9.84 964700.0 9.84
2020-07-08 10.11 9.78 9.9 10.05 1403200.0 10.05
2020-07-07 10.37 9.91 10.06 9.94 778900.0 9.94
2020-07-06 10.98 10.17 10.97 10.3 1197600.0 10.3
2020-07-02 10.94 10.55 10.85 10.69 1131600.0 10.69
2020-07-01 10.91 10.32 10.32 10.58 1125900.0 10.58
2020-06-30 10.4 10.12 10.28 10.28 1015000.0 10.28
2020-06-29 10.54 9.9 10.13 10.36 1030900.0 10.36
2020-06-26 10.33 9.96 10.17 10.01 2299300.0 10.01
2020-06-25 10.44 10.09 10.22 10.27 1258100.0 10.27
2020-06-24 10.78 10.23 10.71 10.34 1240800.0 10.34
2020-06-23 11.24 10.77 11.19 10.87 885600.0 10.87
2020-06-22 11.01 10.69 10.83 10.95 664600.0 10.95
2020-06-19 11.43 10.89 11.36 10.91 1069900.0 10.91
2020-06-18 11.27 10.81 10.93 11.23 666000.0 11.23
2020-06-17 11.4 10.99 11.38 11.07 972500.0 11.07
2020-06-16 11.99 11.13 11.83 11.38 1222600.0 11.38
2020-06-15 11.61 10.65 10.88 11.3 1258200.0 11.3
2020-06-12 11.66 11.02 11.28 11.32 1630600.0 11.32
2020-06-11 11.42 10.6 11.19 10.65 1850300.0 10.65
2020-06-10 12.1 11.73 12.06 11.79 902500.0 11.79
2020-06-09 12.41 12.02 12.41 12.1 1851200.0 12.1
2020-06-08 12.92 12.55 12.67 12.55 1673000.0 12.55
2020-06-05 13.17 12.34 12.41 12.37 2772300.0 12.37
2020-06-04 12.65 11.89 12.44 11.9 3998400.0 11.9
2020-06-03 12.72 11.63 11.64 12.63 2432500.0 12.63
2020-06-02 11.65 11.3 11.44 11.44 1315600.0 11.44
2020-06-01 11.44 10.81 10.95 11.28 1413800.0 11.28
2020-05-29 10.98 10.55 10.73 10.91 1133600.0 10.91
2020-05-28 11.31 10.61 10.98 10.87 1213800.0 10.87
2020-05-27 11.22 10.48 10.63 10.95 2258400.0 10.95
2020-05-26 10.76 10.31 10.5 10.35 1759500.0 10.35
2020-05-22 10.4 9.95 10.15 10.17 553600.0 10.17
2020-05-21 10.5 9.99 10.16 10.13 1041600.0 10.13
2020-05-20 10.63 10.13 10.13 10.22 1443300.0 10.22
2020-05-19 10.31 9.83 9.99 9.88 940700.0 9.88
2020-05-18 10.43 9.88 10.29 10.09 2026000.0 10.09
2020-05-15 9.98 8.92 9.01 9.59 1581000.0 9.59
2020-05-14 9.18 8.57 8.69 9.12 2056600.0 9.12
2020-05-13 9.59 8.56 9.38 8.78 1986000.0 8.78
2020-05-12 10.44 9.5 10.0 9.5 2182000.0 9.5
2020-05-11 9.24 8.8 8.91 9.11 1531200.0 9.11
2020-05-08 9.12 8.79 9.0 9.05 1231100.0 9.05
2020-05-07 8.99 8.43 8.43 8.85 843700.0 8.85
2020-05-06 8.69 8.31 8.54 8.34 984200.0 8.34
2020-05-05 9.19 8.43 8.86 8.47 1713200.0 8.47
2020-05-04 8.85 8.2 8.24 8.79 1233500.0 8.79
2020-05-01 8.84 8.3 8.84 8.42 1126700.0 8.42
2020-04-30 9.27 8.91 9.14 8.96 1584700.0 8.96
2020-04-29 9.47 8.88 8.95 9.38 2144600.0 9.38
2020-04-28 8.79 8.15 8.45 8.67 1373600.0 8.67
2020-04-27 8.4 7.43 7.43 8.29 1697800.0 8.29
2020-04-24 7.94 7.25 7.84 7.34 2134500.0 7.34
2020-04-23 7.17 6.99 7.07 7.07 1003700.0 7.07
2020-04-22 7.01 6.76 6.96 6.95 1464300.0 6.95
2020-04-21 7.01 6.73 7.0 6.83 1242800.0 6.83
2020-04-20 7.31 6.96 7.11 7.12 1454300.0 7.12
2020-04-17 7.54 7.2 7.31 7.3 3046300.0 7.3
2020-04-16 7.82 7.1 7.63 7.14 1720400.0 7.14
2020-04-15 7.87 7.41 7.8 7.68 1427900.0 7.68
2020-04-14 8.55 8.14 8.34 8.18 1406700.0 8.18
2020-04-13 8.17 7.77 8.17 8.02 1319600.0 8.02
2020-04-09 8.42 7.58 7.79 8.2 1378500.0 8.2
2020-04-08 7.8 7.14 7.47 7.54 1736800.0 7.54
2020-04-07 7.48 6.94 7.13 7.07 1715200.0 7.07
2020-04-06 7.17 6.73 6.73 6.87 1505100.0 6.87
2020-04-03 6.98 6.25 6.7 6.35 1308500.0 6.35
2020-04-02 6.76 6.16 6.23 6.75 1772500.0 6.75
2020-04-01 6.88 6.25 6.77 6.28 1787000.0 6.28
2020-03-31 7.34 6.94 7.08 7.14 2204900.0 7.14
2020-03-30 7.18 6.64 6.88 7.14 1137100.0 7.14
2020-03-27 7.24 6.67 6.96 6.81 1457900.0 6.81
2020-03-26 7.52 6.8 6.89 7.25 2392400.0 7.25
2020-03-25 7.05 6.17 6.55 6.87 2968700.0 6.87
2020-03-24 6.58 6.15 6.2 6.45 1585400.0 6.45
2020-03-23 6.6 5.63 6.4 5.85 2096600.0 5.85
2020-03-20 6.9 6.22 6.75 6.35 2456100.0 6.35
2020-03-19 6.61 5.7 6.0 6.51 1887500.0 6.51
2020-03-18 6.94 5.82 6.6 5.88 2994500.0 5.88
2020-03-17 7.25 6.14 6.65 7.06 4517300.0 7.06
2020-03-16 9.0 6.0 9.0 6.49 2965000.0 6.49
2020-03-13 8.65 7.55 8.41 8.36 3612600.0 8.36
2020-03-12 9.23 7.73 9.23 7.96 5363800.0 7.96
2020-03-11 10.8 9.67 10.63 9.81 3591700.0 9.81
2020-03-10 11.82 10.62 11.42 10.88 2917500.0 10.88
2020-03-09 11.7 10.89 11.4 11.14 3447000.0 11.14
2020-03-06 12.37 11.9 12.21 12.06 4404700.0 12.06
2020-03-05 14.42 12.57 14.28 12.62 6005800.0 12.62
2020-03-04 15.14 14.37 14.92 14.61 1798100.0 14.61
2020-03-03 15.85 14.43 14.8 14.55 2377500.0 14.55
2020-03-02 15.51 14.51 15.31 14.91 2721300.0 14.91
2020-02-28 15.29 14.77 14.77 15.15 2818700.0 15.15
2020-02-27 15.85 15.01 15.62 15.18 2405200.0 15.18
2020-02-26 16.87 15.85 16.58 15.91 1732700.0 15.91
2020-02-25 17.07 16.4 16.96 16.49 1453000.0 16.49
2020-02-24 17.01 16.51 16.54 16.91 834400.0 16.91
2020-02-21 17.06 16.94 17.0 17.0 1263100.0 17.0
2020-02-20 17.09 16.82 16.95 17.03 863000.0 17.03
2020-02-19 17.2 16.7 16.7 17.0 2213900.0 17.0
2020-02-18 16.67 16.5 16.58 16.64 940500.0 16.64