Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.64 -41.41 (-0.53%) Bitcoin USD
64,814.91 +3,211.70 (+5.21%) CMC Crypto 200
1,337.86 +25.24 (+1.96%)
Verra Mobility Corporation (VRRM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 23.72 | 23.83 | 23.30 | 23.44 | 23.44 | 730,500 |
| 17 Apr 2024 | 24.18 | 24.25 | 23.70 | 23.72 | 23.72 | 574,000 |
| 16 Apr 2024 | 24.12 | 24.36 | 23.94 | 24.08 | 24.08 | 580,000 |
| 15 Apr 2024 | 24.51 | 24.98 | 24.00 | 24.17 | 24.17 | 634,000 |
| 12 Apr 2024 | 24.60 | 24.64 | 24.29 | 24.41 | 24.41 | 721,900 |
| 11 Apr 2024 | 24.80 | 24.91 | 24.58 | 24.66 | 24.66 | 567,300 |
| 10 Apr 2024 | 24.58 | 24.83 | 24.23 | 24.68 | 24.68 | 823,100 |
| 09 Apr 2024 | 24.83 | 25.13 | 24.60 | 25.05 | 25.05 | 750,700 |
| 08 Apr 2024 | 24.50 | 24.88 | 24.50 | 24.77 | 24.77 | 643,500 |
| 05 Apr 2024 | 24.37 | 24.59 | 24.23 | 24.45 | 24.45 | 1,353,400 |
| 04 Apr 2024 | 24.48 | 24.90 | 24.23 | 24.42 | 24.42 | 1,326,300 |
| 03 Apr 2024 | 24.53 | 24.86 | 24.27 | 24.28 | 24.28 | 834,800 |
| 02 Apr 2024 | 24.25 | 24.84 | 24.12 | 24.77 | 24.77 | 1,229,500 |
| 01 Apr 2024 | 25.05 | 25.17 | 24.31 | 24.48 | 24.48 | 972,900 |
| 28 Mar 2024 | 25.31 | 25.52 | 24.81 | 24.97 | 24.97 | 1,178,400 |
| 27 Mar 2024 | 25.06 | 25.17 | 24.36 | 25.16 | 25.16 | 862,400 |
| 26 Mar 2024 | 25.05 | 25.57 | 24.79 | 24.79 | 24.79 | 848,500 |
| 25 Mar 2024 | 24.82 | 25.17 | 24.68 | 24.96 | 24.96 | 1,124,900 |
| 22 Mar 2024 | 24.76 | 25.13 | 24.59 | 24.76 | 24.76 | 1,059,500 |
| 21 Mar 2024 | 24.30 | 24.81 | 24.15 | 24.77 | 24.77 | 1,017,400 |
| 20 Mar 2024 | 24.14 | 24.23 | 23.84 | 24.21 | 24.21 | 686,900 |
| 19 Mar 2024 | 23.69 | 24.12 | 23.54 | 24.11 | 24.11 | 704,600 |
| 18 Mar 2024 | 23.56 | 24.14 | 23.51 | 23.77 | 23.77 | 968,400 |
| 15 Mar 2024 | 23.18 | 23.68 | 23.15 | 23.58 | 23.58 | 2,539,400 |
| 14 Mar 2024 | 23.32 | 23.49 | 23.07 | 23.33 | 23.33 | 1,046,700 |
| 13 Mar 2024 | 23.03 | 23.41 | 23.02 | 23.35 | 23.35 | 1,003,800 |
| 12 Mar 2024 | 22.48 | 23.09 | 22.47 | 23.05 | 23.05 | 900,200 |
| 11 Mar 2024 | 22.45 | 22.61 | 22.36 | 22.54 | 22.54 | 824,300 |
| 08 Mar 2024 | 22.50 | 22.92 | 22.13 | 22.62 | 22.62 | 880,400 |
| 07 Mar 2024 | 21.76 | 22.42 | 21.74 | 22.35 | 22.35 | 906,000 |
| 06 Mar 2024 | 21.69 | 22.01 | 21.48 | 21.73 | 21.73 | 1,124,700 |
| 05 Mar 2024 | 21.97 | 22.06 | 21.29 | 21.60 | 21.60 | 1,371,400 |
| 04 Mar 2024 | 22.92 | 23.31 | 22.07 | 22.16 | 22.16 | 1,506,100 |
| 01 Mar 2024 | 20.86 | 23.19 | 20.26 | 22.88 | 22.88 | 3,092,200 |
| 29 Feb 2024 | 21.87 | 21.90 | 21.45 | 21.62 | 21.62 | 1,223,800 |
| 28 Feb 2024 | 21.44 | 21.70 | 21.40 | 21.56 | 21.56 | 929,100 |
| 27 Feb 2024 | 21.74 | 21.93 | 21.32 | 21.55 | 21.55 | 1,087,100 |
| 26 Feb 2024 | 21.93 | 22.18 | 21.67 | 21.70 | 21.70 | 918,400 |
| 23 Feb 2024 | 21.59 | 22.10 | 21.41 | 22.03 | 22.03 | 818,000 |
| 22 Feb 2024 | 21.86 | 22.00 | 21.58 | 21.65 | 21.65 | 1,237,600 |
| 21 Feb 2024 | 22.35 | 22.38 | 21.58 | 21.79 | 21.79 | 967,000 |
| 20 Feb 2024 | 22.15 | 22.44 | 22.01 | 22.35 | 22.35 | 846,800 |
| 16 Feb 2024 | 22.52 | 22.71 | 22.22 | 22.40 | 22.40 | 945,900 |
| 15 Feb 2024 | 22.22 | 22.61 | 22.14 | 22.58 | 22.58 | 1,163,700 |
| 14 Feb 2024 | 22.28 | 22.33 | 22.07 | 22.21 | 22.21 | 1,060,000 |
| 13 Feb 2024 | 22.54 | 22.90 | 22.03 | 22.07 | 22.07 | 1,092,600 |
| 12 Feb 2024 | 22.84 | 23.17 | 22.79 | 23.08 | 23.08 | 889,100 |
| 09 Feb 2024 | 22.40 | 22.84 | 22.40 | 22.84 | 22.84 | 1,232,100 |
| 08 Feb 2024 | 22.11 | 22.47 | 21.82 | 22.40 | 22.40 | 1,031,200 |
| 07 Feb 2024 | 22.07 | 22.33 | 21.69 | 22.19 | 22.19 | 1,052,200 |
| 06 Feb 2024 | 22.09 | 22.28 | 21.50 | 21.94 | 21.94 | 1,469,500 |
| 05 Feb 2024 | 23.13 | 23.13 | 21.85 | 22.10 | 22.10 | 2,083,800 |
| 02 Feb 2024 | 23.85 | 23.93 | 23.17 | 23.40 | 23.40 | 2,071,900 |
| 01 Feb 2024 | 23.95 | 24.34 | 23.76 | 24.30 | 24.30 | 1,011,100 |
| 31 Jan 2024 | 23.86 | 24.27 | 23.66 | 23.91 | 23.91 | 1,765,800 |
| 30 Jan 2024 | 23.69 | 23.88 | 23.51 | 23.83 | 23.83 | 1,164,300 |
| 29 Jan 2024 | 23.51 | 23.81 | 23.35 | 23.79 | 23.79 | 657,000 |
| 26 Jan 2024 | 23.07 | 23.66 | 23.06 | 23.57 | 23.57 | 1,061,700 |
| 25 Jan 2024 | 23.08 | 23.34 | 22.82 | 23.09 | 23.09 | 684,100 |
| 24 Jan 2024 | 23.31 | 23.34 | 22.87 | 22.89 | 22.89 | 1,133,500 |
| 23 Jan 2024 | 23.38 | 23.51 | 22.97 | 23.12 | 23.12 | 842,000 |
| 22 Jan 2024 | 22.76 | 23.26 | 22.70 | 23.22 | 23.22 | 1,172,300 |
| 19 Jan 2024 | 22.44 | 22.70 | 22.27 | 22.63 | 22.63 | 1,206,800 |
| 18 Jan 2024 | 22.26 | 22.30 | 21.96 | 22.30 | 22.30 | 787,800 |
| 17 Jan 2024 | 21.93 | 22.14 | 21.77 | 22.11 | 22.11 | 727,000 |
| 16 Jan 2024 | 21.81 | 22.00 | 21.66 | 21.99 | 21.99 | 858,900 |
| 12 Jan 2024 | 21.96 | 22.11 | 21.68 | 21.87 | 21.87 | 635,900 |
| 11 Jan 2024 | 21.69 | 21.80 | 21.45 | 21.77 | 21.77 | 732,700 |
| 10 Jan 2024 | 21.38 | 21.80 | 21.12 | 21.70 | 21.70 | 929,000 |
| 09 Jan 2024 | 21.06 | 21.46 | 20.94 | 21.46 | 21.46 | 1,042,200 |
| 08 Jan 2024 | 21.05 | 21.46 | 21.05 | 21.29 | 21.29 | 1,055,700 |
| 05 Jan 2024 | 21.12 | 21.19 | 20.83 | 21.04 | 21.04 | 1,165,900 |
| 04 Jan 2024 | 22.10 | 22.70 | 21.20 | 21.26 | 21.26 | 1,490,800 |
| 03 Jan 2024 | 22.86 | 22.86 | 21.93 | 21.94 | 21.94 | 1,342,200 |
| 02 Jan 2024 | 22.85 | 23.01 | 22.51 | 22.79 | 22.79 | 995,000 |
| 29 Dec 2023 | 23.13 | 23.20 | 22.94 | 23.03 | 23.03 | 629,800 |
| 28 Dec 2023 | 23.16 | 23.28 | 23.07 | 23.12 | 23.12 | 544,300 |
| 27 Dec 2023 | 23.00 | 23.19 | 22.92 | 23.17 | 23.17 | 693,900 |
| 26 Dec 2023 | 23.00 | 23.14 | 22.91 | 23.08 | 23.08 | 715,200 |
| 22 Dec 2023 | 22.80 | 23.09 | 22.61 | 22.97 | 22.97 | 707,300 |
| 21 Dec 2023 | 22.49 | 22.73 | 22.42 | 22.65 | 22.65 | 700,600 |
| 20 Dec 2023 | 22.80 | 23.01 | 22.45 | 22.46 | 22.46 | 1,006,800 |
| 19 Dec 2023 | 22.54 | 22.86 | 22.54 | 22.71 | 22.71 | 1,178,400 |
| 18 Dec 2023 | 22.37 | 22.61 | 22.34 | 22.49 | 22.49 | 1,018,700 |
| 15 Dec 2023 | 22.15 | 22.35 | 22.05 | 22.32 | 22.32 | 2,569,000 |
| 14 Dec 2023 | 22.16 | 22.27 | 21.84 | 22.13 | 22.13 | 1,051,000 |
| 13 Dec 2023 | 21.95 | 22.18 | 21.76 | 22.04 | 22.04 | 1,178,000 |
| 12 Dec 2023 | 21.80 | 22.03 | 21.74 | 21.91 | 21.91 | 1,257,900 |
| 11 Dec 2023 | 21.51 | 21.77 | 21.41 | 21.75 | 21.75 | 1,139,200 |
| 08 Dec 2023 | 21.00 | 21.45 | 20.89 | 21.43 | 21.43 | 1,057,800 |
| 07 Dec 2023 | 20.81 | 21.06 | 20.74 | 21.06 | 21.06 | 868,200 |
| 06 Dec 2023 | 20.86 | 21.00 | 20.64 | 20.82 | 20.82 | 949,800 |
| 05 Dec 2023 | 20.64 | 20.79 | 20.55 | 20.76 | 20.76 | 1,067,800 |
| 04 Dec 2023 | 20.25 | 20.68 | 20.25 | 20.68 | 20.68 | 1,122,900 |
| 01 Dec 2023 | 20.03 | 20.33 | 20.03 | 20.33 | 20.33 | 1,117,900 |
| 30 Nov 2023 | 19.98 | 20.24 | 19.94 | 20.08 | 20.08 | 1,625,500 |
| 29 Nov 2023 | 19.93 | 20.02 | 19.67 | 19.87 | 19.87 | 1,346,000 |
| 28 Nov 2023 | 20.00 | 20.46 | 19.78 | 19.83 | 19.83 | 1,162,900 |
| 27 Nov 2023 | 20.04 | 20.16 | 19.97 | 20.00 | 20.00 | 1,402,000 |
| 24 Nov 2023 | 19.75 | 20.08 | 19.75 | 20.05 | 20.05 | 570,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.