Verso Corporation Common Stockのデータ

Verso Corporation Common Stockの基本情報

名前 Verso Corporation Common Stock
ティッカー VRS
国 United States
上場年 2016.0
セクター Basic Industries

Verso Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.0 12.76 12.81 12.87 265500.0 12.87
2021-02-12 12.89 12.68 12.76 12.77 110400.0 12.77
2021-02-11 13.0 12.6 12.95 12.81 122400.0 12.81
2021-02-10 13.07 12.62 13.0 12.85 142400.0 12.85
2021-02-09 12.97 12.75 12.92 12.91 127800.0 12.91
2021-02-08 12.94 12.39 12.41 12.94 242700.0 12.94
2021-02-05 12.45 12.14 12.38 12.39 141100.0 12.39
2021-02-04 12.29 11.97 12.09 12.28 158700.0 12.28
2021-02-03 12.15 11.74 11.81 12.11 215000.0 12.11
2021-02-02 12.03 11.73 12.03 11.85 96200.0 11.85
2021-02-01 11.95 11.24 11.51 11.89 200100.0 11.89
2021-01-29 11.87 11.48 11.55 11.5 215000.0 11.5
2021-01-28 11.95 11.44 11.95 11.56 173200.0 11.56
2021-01-27 12.48 11.71 12.35 11.75 328800.0 11.75
2021-01-26 12.66 12.49 12.66 12.5 129900.0 12.5
2021-01-25 12.75 12.4 12.5 12.52 178700.0 12.52
2021-01-22 12.62 12.47 12.53 12.57 141400.0 12.57
2021-01-21 13.1 12.65 12.99 12.74 140100.0 12.74
2021-01-20 13.1 12.66 12.7 13.02 198200.0 13.02
2021-01-19 12.76 12.49 12.63 12.62 131300.0 12.62
2021-01-15 12.65 12.3 12.4 12.54 98500.0 12.54
2021-01-14 12.93 12.45 12.6 12.63 111200.0 12.63
2021-01-13 12.82 12.41 12.75 12.56 129900.0 12.56
2021-01-12 12.74 12.21 12.26 12.71 188900.0 12.71
2021-01-11 12.47 12.14 12.17 12.34 109700.0 12.34
2021-01-08 12.85 12.29 12.85 12.43 244000.0 12.43
2021-01-07 13.24 12.61 13.16 12.68 274700.0 12.68
2021-01-06 13.2 12.29 12.29 13.16 342400.0 13.16
2021-01-05 12.26 11.69 11.69 12.18 158400.0 12.18
2021-01-04 12.3 11.57 12.19 11.74 236600.0 11.74
2020-12-31 12.17 11.89 11.96 12.02 119800.0 12.02
2020-12-30 12.22 11.91 12.0 12.01 154300.0 12.01
2020-12-29 12.19 11.75 12.19 11.91 234700.0 11.91
2020-12-28 12.35 11.94 11.95 12.16 246900.0 12.16
2020-12-24 12.02 11.9 11.95 11.96 90400.0 11.96
2020-12-23 12.2 11.85 12.13 11.95 232100.0 11.95
2020-12-22 12.17 11.81 11.98 12.02 211100.0 12.02
2020-12-21 12.19 11.78 11.95 12.04 223300.0 12.04
2020-12-18 12.62 12.22 12.42 12.32 1052600.0 12.32
2020-12-17 12.53 12.2 12.39 12.33 255200.0 12.33
2020-12-16 12.54 12.28 12.5 12.38 245600.0 12.28
2020-12-15 12.48 11.95 12.02 12.43 338600.0 12.33
2020-12-14 12.23 11.9 11.95 11.98 557700.0 11.88
2020-12-11 12.07 11.72 11.72 11.82 389100.0 11.72
2020-12-10 11.92 11.6 11.7 11.89 184500.0 11.79
2020-12-09 12.18 11.71 11.92 11.82 290300.0 11.72
2020-12-08 11.92 11.51 11.55 11.85 260900.0 11.75
2020-12-07 11.98 11.57 11.92 11.65 346100.0 11.56
2020-12-04 11.89 11.3 11.32 11.87 706000.0 11.77
2020-12-03 11.44 11.2 11.4 11.27 156100.0 11.18
2020-12-02 11.4 11.06 11.25 11.31 163500.0 11.22
2020-12-01 11.47 10.96 11.09 11.35 431100.0 11.26
2020-11-30 11.12 10.8 10.97 10.81 904200.0 10.72
2020-11-27 11.14 10.88 10.97 11.04 245700.0 10.95
2020-11-25 11.18 10.6 11.05 10.99 318400.0 10.9
2020-11-24 11.32 10.73 10.9 11.22 348300.0 11.13
2020-11-23 11.05 10.68 10.75 10.8 367400.0 10.71
2020-11-20 10.73 10.41 10.52 10.7 252300.0 10.61
2020-11-19 10.75 10.4 10.52 10.67 236500.0 10.58
2020-11-18 10.9 10.46 10.71 10.46 413300.0 10.38
2020-11-17 10.53 9.92 9.95 10.5 482900.0 10.42
2020-11-16 9.99 9.54 9.55 9.78 532700.0 9.7
2020-11-13 9.53 9.29 9.29 9.44 331500.0 9.36
2020-11-12 9.35 8.91 9.17 9.18 365100.0 9.11
2020-11-11 9.35 8.95 9.31 9.24 280700.0 9.17
2020-11-10 9.46 8.83 8.91 9.27 440600.0 9.2
2020-11-09 9.38 8.65 8.81 8.86 502300.0 8.79
2020-11-06 8.88 8.61 8.77 8.8 221200.0 8.73
2020-11-05 8.8 8.17 8.2 8.78 398600.0 8.71
2020-11-04 8.21 7.88 8.1 8.2 328600.0 8.13
2020-11-03 8.31 8.14 8.25 8.25 200800.0 8.18
2020-11-02 8.1 7.79 7.93 8.09 310100.0 8.02
2020-10-30 7.93 7.63 7.83 7.78 398100.0 7.72
2020-10-29 7.91 7.36 7.81 7.9 542800.0 7.84
2020-10-28 7.81 7.47 7.8 7.58 452600.0 7.52
2020-10-27 8.16 7.8 8.16 7.87 392300.0 7.81
2020-10-26 8.29 8.03 8.26 8.17 389100.0 8.1
2020-10-23 8.47 8.15 8.3 8.31 196400.0 8.24
2020-10-22 8.38 8.09 8.16 8.3 257900.0 8.23
2020-10-21 8.22 8.01 8.05 8.16 253700.0 8.09
2020-10-20 8.12 7.87 8.0 8.03 281000.0 7.97
2020-10-19 8.32 7.91 8.24 7.93 367900.0 7.87
2020-10-16 8.4 8.12 8.3 8.23 306800.0 8.16
2020-10-15 8.43 7.43 7.58 8.37 692300.0 8.3
2020-10-14 8.07 7.65 7.98 7.66 450500.0 7.6
2020-10-13 8.05 7.86 8.0 7.97 268100.0 7.91
2020-10-12 8.26 7.92 8.22 8.05 256200.0 7.98
2020-10-09 8.39 8.1 8.3 8.15 282100.0 8.08
2020-10-08 8.22 8.04 8.11 8.19 223900.0 8.12
2020-10-07 8.15 7.93 8.08 8.11 287400.0 8.04
2020-10-06 8.25 7.93 8.2 7.98 330200.0 7.92
2020-10-05 8.25 7.93 8.0 8.09 385600.0 8.02
2020-10-02 7.88 7.53 7.56 7.79 354400.0 7.73
2020-10-01 7.84 7.44 7.8 7.76 565400.0 7.7
2020-09-30 8.12 7.82 8.0 7.89 392600.0 7.83
2020-09-29 8.51 7.81 8.23 8.03 504600.0 7.97
2020-09-28 8.21 7.88 8.07 8.13 442000.0 8.06
2020-09-25 7.9 7.52 7.71 7.83 478300.0 7.77
2020-09-24 8.15 7.58 7.75 7.82 645600.0 7.76
2020-09-23 8.43 7.98 8.41 7.98 681400.0 7.92
2020-09-22 9.09 8.33 9.08 8.35 700800.0 8.28
2020-09-21 10.08 8.86 10.0 9.02 870300.0 8.95
2020-09-18 10.84 9.91 10.84 10.18 1606800.0 10.1
2020-09-17 11.18 10.7 11.11 10.84 747200.0 10.75
2020-09-16 15.0 14.19 14.5 14.41 1012400.0 11.32
2020-09-15 14.49 14.02 14.4 14.4 816400.0 11.31
2020-09-14 14.41 13.73 13.75 14.34 624600.0 11.26
2020-09-11 13.68 12.75 12.93 13.5 528700.0 10.6
2020-09-10 13.16 12.88 13.07 12.9 242300.0 10.13
2020-09-09 13.16 12.78 13.09 12.88 386200.0 10.12
2020-09-08 13.57 12.81 13.54 12.92 614000.0 10.15
2020-09-04 13.72 13.3 13.71 13.51 270400.0 10.61
2020-09-03 13.74 13.36 13.53 13.43 222900.0 10.55
2020-09-02 13.54 13.2 13.54 13.45 200500.0 10.56
2020-09-01 13.53 12.88 13.11 13.49 261300.0 10.6
2020-08-31 13.4 12.91 13.4 13.11 254300.0 10.3
2020-08-28 13.33 13.07 13.3 13.24 127000.0 10.4
2020-08-27 13.27 12.83 13.0 13.08 200200.0 10.27
2020-08-26 13.68 13.02 13.68 13.03 174300.0 10.23
2020-08-25 13.8 13.3 13.74 13.41 174800.0 10.53
2020-08-24 13.58 13.12 13.2 13.54 206700.0 10.63
2020-08-21 13.16 12.8 12.91 13.06 337500.0 10.26
2020-08-20 13.23 12.86 13.05 13.09 164600.0 10.28
2020-08-19 13.6 13.2 13.41 13.23 163400.0 10.39
2020-08-18 13.91 13.23 13.8 13.27 162100.0 10.42
2020-08-17 14.11 13.72 13.76 13.8 152200.0 10.84
2020-08-14 14.02 13.58 13.96 13.76 148900.0 10.81
2020-08-13 14.0 13.54 13.71 13.87 217100.0 10.89
2020-08-12 13.6 13.08 13.23 13.59 428800.0 10.67
2020-08-11 13.25 12.81 12.86 12.92 440500.0 10.15
2020-08-10 13.24 12.63 13.12 12.79 416000.0 10.05
2020-08-07 13.02 12.61 12.68 12.96 547000.0 10.18
2020-08-06 12.85 11.3 11.93 12.44 569400.0 9.77
2020-08-05 12.5 12.2 12.41 12.28 183700.0 9.64
2020-08-04 12.41 12.16 12.19 12.23 162000.0 9.61
2020-08-03 12.36 12.12 12.21 12.3 124300.0 9.66
2020-07-31 12.26 12.06 12.2 12.21 233900.0 9.59
2020-07-30 12.69 12.21 12.63 12.32 173000.0 9.68
2020-07-29 13.16 12.78 12.85 12.87 145100.0 10.11
2020-07-28 13.34 12.75 13.26 12.77 119100.0 10.03
2020-07-27 13.35 12.86 13.06 13.34 122800.0 10.48
2020-07-24 13.26 12.77 12.9 12.95 174200.0 10.17
2020-07-23 12.84 12.4 12.4 12.78 131800.0 10.04
2020-07-22 12.87 12.47 12.47 12.53 112000.0 9.84
2020-07-21 12.8 12.32 12.5 12.57 143800.0 9.87
2020-07-20 12.41 12.05 12.3 12.31 155900.0 9.67
2020-07-17 12.54 12.18 12.21 12.37 177100.0 9.72
2020-07-16 12.38 11.96 12.08 12.18 112500.0 9.57
2020-07-15 12.35 11.95 12.19 12.1 248800.0 9.5
2020-07-14 11.91 11.59 11.74 11.82 118900.0 9.28
2020-07-13 12.01 11.65 11.95 11.7 172700.0 9.19
2020-07-10 11.72 11.11 11.11 11.7 245200.0 9.19
2020-07-09 11.33 10.95 11.33 11.09 190300.0 8.71
2020-07-08 11.65 11.2 11.53 11.38 169500.0 8.94
2020-07-07 11.94 11.54 11.78 11.57 139500.0 9.09
2020-07-06 12.02 11.61 11.9 11.97 170600.0 9.4
2020-07-02 12.09 11.59 12.0 11.63 161100.0 9.13
2020-07-01 12.16 11.58 12.05 11.77 168900.0 9.24
2020-06-30 12.06 11.7 11.7 11.96 256000.0 9.39
2020-06-29 12.05 11.36 11.39 11.89 195100.0 9.34
2020-06-26 11.59 11.1 11.59 11.13 376200.0 8.74
2020-06-25 11.72 11.26 11.54 11.71 448600.0 9.2
2020-06-24 11.85 11.43 11.54 11.65 286000.0 9.15
2020-06-23 11.98 11.34 11.81 11.75 248300.0 9.23
2020-06-22 11.63 11.08 11.39 11.59 241200.0 9.1
2020-06-19 11.84 11.34 11.62 11.55 309700.0 9.07
2020-06-18 12.19 11.61 11.94 11.63 187300.0 9.13
2020-06-17 13.14 12.13 12.87 12.13 172000.0 9.53
2020-06-16 13.72 12.78 13.65 13.0 268300.0 10.21
2020-06-15 13.41 11.85 12.01 13.08 392300.0 10.27
2020-06-12 12.77 12.13 12.71 12.42 388800.0 9.75
2020-06-11 13.41 12.29 13.02 12.3 497100.0 9.58
2020-06-10 15.85 13.71 15.85 13.78 337200.0 10.74
2020-06-09 16.46 15.71 16.26 16.16 295900.0 12.59
2020-06-08 17.12 16.61 16.92 17.01 240700.0 13.25
2020-06-05 16.78 16.18 16.41 16.6 364700.0 12.93
2020-06-04 16.2 15.37 15.39 16.04 241500.0 12.5
2020-06-03 15.75 15.41 15.51 15.55 277200.0 12.11
2020-06-02 15.45 14.79 14.85 15.23 322600.0 11.86
2020-06-01 14.81 14.35 14.47 14.59 368200.0 11.37
2020-05-29 14.54 13.99 14.42 14.38 401700.0 11.2
2020-05-28 15.05 14.58 14.87 14.66 557700.0 11.42
2020-05-27 14.75 14.34 14.55 14.55 634500.0 11.33
2020-05-26 14.44 14.02 14.42 14.28 287300.0 11.12
2020-05-22 14.04 13.75 13.9 13.98 199000.0 10.89
2020-05-21 14.04 13.76 13.88 13.78 339900.0 10.74
2020-05-20 14.07 13.59 13.59 13.89 323200.0 10.82
2020-05-19 14.03 13.33 13.89 13.33 259200.0 10.38
2020-05-18 14.64 14.07 14.42 14.09 366700.0 10.98
2020-05-15 14.08 13.51 13.51 13.75 280900.0 10.71
2020-05-14 13.65 12.68 13.14 13.65 337400.0 10.63
2020-05-13 13.79 13.22 13.36 13.56 367200.0 10.56
2020-05-12 13.72 13.17 13.48 13.52 309100.0 10.53
2020-05-11 13.65 12.77 13.03 13.38 292000.0 10.42
2020-05-08 14.31 13.27 13.47 14.13 223900.0 11.01
2020-05-07 13.23 12.84 12.99 13.12 143900.0 10.22
2020-05-06 13.75 12.63 13.12 12.79 143700.0 9.96
2020-05-05 13.93 13.22 13.58 13.28 260900.0 10.35
2020-05-04 13.92 13.25 13.68 13.44 146000.0 10.47
2020-05-01 13.97 13.15 13.47 13.97 242700.0 10.88
2020-04-30 14.38 13.82 14.38 13.89 250200.0 10.82
2020-04-29 14.97 14.2 14.36 14.71 240600.0 11.46
2020-04-28 14.34 13.68 14.28 13.94 196400.0 10.86
2020-04-27 13.89 13.19 13.21 13.86 176600.0 10.8
2020-04-24 13.07 12.35 12.64 13.05 171700.0 10.17
2020-04-23 12.56 12.02 12.09 12.42 269000.0 9.68
2020-04-22 12.09 11.41 11.5 11.97 374900.0 9.32
2020-04-21 11.21 10.67 11.0 11.14 247400.0 8.68
2020-04-20 11.7 11.12 11.55 11.16 236300.0 8.69
2020-04-17 12.05 11.62 11.67 11.81 193100.0 9.2
2020-04-16 11.62 11.12 11.52 11.41 310100.0 8.89
2020-04-15 11.84 11.4 11.6 11.56 204000.0 9.01
2020-04-14 12.37 11.98 12.25 12.01 283400.0 9.36
2020-04-13 12.78 12.03 12.77 12.25 319000.0 9.54
2020-04-09 13.84 12.72 13.63 12.88 576900.0 10.03
2020-04-08 13.6 12.36 12.56 13.3 488500.0 10.36
2020-04-07 13.06 12.11 12.32 12.45 532900.0 9.7
2020-04-06 11.95 10.69 10.71 11.88 308800.0 9.25
2020-04-03 10.57 9.92 10.47 10.3 396500.0 8.02
2020-04-02 10.91 10.1 10.1 10.61 225900.0 8.27
2020-04-01 11.28 10.12 10.98 10.25 291100.0 7.99
2020-03-31 11.84 11.15 11.31 11.28 491400.0 8.79
2020-03-30 11.57 11.01 11.34 11.35 212300.0 8.84
2020-03-27 12.13 11.13 11.42 11.23 272400.0 8.75
2020-03-26 11.95 10.87 11.22 11.83 409600.0 9.22
2020-03-25 11.88 10.81 11.59 11.16 426400.0 8.69
2020-03-24 12.27 11.15 11.63 11.74 324600.0 9.15
2020-03-23 11.84 10.9 11.33 11.04 322100.0 8.6
2020-03-20 12.13 10.98 11.52 11.27 616900.0 8.78
2020-03-19 11.61 10.16 10.62 11.43 423600.0 8.9
2020-03-18 11.81 10.32 10.73 10.71 499200.0 8.34
2020-03-17 12.0 10.68 11.28 11.51 558600.0 8.97
2020-03-16 13.29 10.87 13.29 10.93 533700.0 8.51
2020-03-13 13.12 11.66 12.03 13.12 452900.0 10.22
2020-03-12 12.66 11.13 12.5 11.4 727600.0 8.88
2020-03-11 14.48 13.2 13.97 13.24 464200.0 10.31
2020-03-10 14.75 13.74 14.64 14.41 358200.0 11.23
2020-03-09 15.17 14.27 14.91 14.3 323800.0 11.14
2020-03-06 16.01 15.19 15.19 15.76 452100.0 12.28
2020-03-05 15.89 15.48 15.66 15.86 514100.0 12.36
2020-03-04 16.11 15.19 15.3 16.03 240500.0 12.49
2020-03-03 15.95 14.75 15.82 15.11 438600.0 11.77
2020-03-02 16.2 15.29 16.2 15.94 437800.0 12.42
2020-02-28 17.09 15.94 16.39 16.31 344700.0 12.71
2020-02-27 17.13 15.55 16.73 16.79 610000.0 13.08
2020-02-26 16.97 15.9 16.8 15.95 286500.0 12.43
2020-02-25 17.9 16.7 17.72 16.7 431000.0 13.01
2020-02-24 17.82 17.33 17.42 17.65 219300.0 13.75
2020-02-21 18.9 18.0 18.74 18.1 257200.0 14.1
2020-02-20 19.34 18.54 18.54 18.75 228000.0 14.61
2020-02-19 18.98 18.5 18.6 18.63 233900.0 14.51
2020-02-18 18.75 18.35 18.75 18.58 164900.0 14.47