VRRM stock overview

Verra Mobility Corp

VRRM IPO: 2017-03-24
16.12 (+1.02%)
2.11B market cap
1,492 trading days in total
VRRM Latest trading day: 2023-02-23

NasdaqCM
Consumer Services
Transportation Services
Mr. David Roberts
779 full-time employees
Mesa, ARIZONA

VRRM stock Buy and Hold Potential More info

INVESTMENT at 2017-03-24 open

VRRM open price was $10.00

1,000.00

Click to edit

HOLDING TIME

1491 trading days

5 years 337 days

TODAY'S WORTH

As of 2023-02-23 close price ($16.12)

1,612.00

Click to edit

ROI: +61.20% (1.61x) – ANNU: +8.39% (1.08x)

VRRM Dividends

We don't have any infomation about VRRM dividends.
It seems that VRRM have not paid any dividends in it's entire history.

VRRM Stock Splits

We don't have any infomation about VRRM stock splits.
It seems that VRRM has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VRRM Latest trading days

This table contains the list of 500 latest trading days of VRRM.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		15.32	0.00	0.06	956,218	15.31	15.57	15.06	3.34	0.04	0.01
1492	2023-02-23	16.12	0.31	1.96	919,380	15.88	16.13	15.82	1.95	1.51	0.00
1491	2023-02-22	15.81	0.05	0.32	704,388	15.76	15.90	15.76	0.89	0.32	0.44
1490	2023-02-21	15.76	0.13	-0.82	947,776	15.77	15.91	15.67	1.52	-0.06	0.00
1489	2023-02-17	15.89	0.11	-0.69	955,983	16.03	16.04	15.72	2.00	-0.87	-0.76
1488	2023-02-16	16.00	0.16	-0.99	936,164	15.94	16.13	15.89	1.51	0.38	0.19
1487	2023-02-15	16.16	0.33	2.08	976,819	15.74	16.22	15.52	4.45	2.67	-1.36
1486	2023-02-14	15.83	0.05	-0.31	806,377	15.78	15.94	15.63	1.96	0.32	-0.57
1485	2023-02-13	15.88	0.24	1.53	1,074,113	15.65	15.92	15.58	2.17	1.47	-0.63
1484	2023-02-10	15.64	0.24	1.56	668,650	15.34	15.67	15.34	2.15	1.96	0.06
1483	2023-02-09	15.40	0.01	0.06	621,706	15.45	15.54	15.37	1.10	-0.32	-0.39
1482	2023-02-08	15.39	0.23	-1.47	602,100	15.62	15.63	15.38	1.60	-1.47	0.39
1481	2023-02-07	15.62	0.25	1.63	949,379	15.31	15.67	15.29	2.48	2.02	0.00
1480	2023-02-06	15.37	0.41	-2.60	798,467	15.70	15.85	15.34	3.25	-2.10	-0.39
1479	2023-02-03	15.78	0.10	-0.63	898,849	15.65	15.88	15.65	1.47	0.83	-0.51
1478	2023-02-02	15.88	0.04	0.25	1,633,054	15.94	16.07	15.70	2.32	-0.38	-1.45
1477	2023-02-01	15.84	0.41	2.66	1,380,084	15.44	15.87	15.36	3.30	2.59	0.63
1476	2023-01-31	15.43	0.32	2.12	882,579	15.11	15.44	15.06	2.51	2.12	0.06
1475	2023-01-30	15.11	0.28	-1.82	665,226	15.32	15.39	15.06	2.15	-1.37	0.00
1474	2023-01-27	15.39	0.22	-1.41	833,298	15.53	15.68	15.37	2.00	-0.90	-0.45
1473	2023-01-26	15.61	0.14	-0.89	1,247,726	15.90	15.97	15.41	3.52	-1.82	-0.51
1472	2023-01-25	15.75	0.27	1.74	1,197,430	15.36	15.77	15.31	2.99	2.54	0.95
1471	2023-01-24	15.48	0.01	-0.06	705,850	15.45	15.52	15.31	1.36	0.19	-0.78
1470	2023-01-23	15.49	0.45	2.99	1,188,450	15.06	15.53	15.02	3.39	2.86	-0.26
1469	2023-01-20	15.04	0.24	1.62	697,278	14.90	15.05	14.71	2.28	0.94	0.13
1468	2023-01-19	14.80	0.31	2.14	961,746	14.38	14.88	14.30	4.03	2.92	0.68
1467	2023-01-18	14.49	0.01	-0.07	778,961	14.53	14.76	14.43	2.27	-0.28	-0.76
1466	2023-01-17	14.50	0.05	-0.34	850,212	14.53	14.80	14.49	2.13	-0.21	0.21
1465	2023-01-13	14.55	0.01	0.07	698,353	14.42	14.60	14.33	1.87	0.90	-0.14
1464	2023-01-12	14.54	0.44	3.12	688,640	14.14	14.55	14.13	2.97	2.83	-0.83
1463	2023-01-11	14.10	0.05	0.36	2,336,528	14.05	14.22	13.96	1.85	0.36	0.28
1462	2023-01-10	14.05	0.07	0.50	1,233,384	13.95	14.09	13.91	1.29	0.72	0.00
1461	2023-01-09	13.98	0.02	-0.14	894,792	14.10	14.25	13.91	2.41	-0.85	-0.21
1460	2023-01-06	14.00	0.31	2.26	1,256,663	13.87	14.11	13.77	2.45	0.94	0.71
1459	2023-01-05	13.69	0.30	-2.14	898,555	13.84	13.96	13.58	2.75	-1.08	1.31
1458	2023-01-04	13.99	0.31	-2.17	1,719,346	14.33	14.48	13.89	4.12	-2.37	-1.07
1457	2023-01-03	14.30	0.47	3.40	1,802,426	14.02	14.33	13.87	3.28	2.00	0.21
1456	2022-12-30	13.83	0.19	1.39	1,293,650	13.48	13.85	13.44	3.04	2.60	1.37
1455	2022-12-29	13.64	0.43	3.26	1,116,369	13.30	13.66	13.22	3.31	2.56	-1.17
1454	2022-12-28	13.21	0.09	-0.68	815,685	13.36	13.51	13.19	2.40	-1.12	0.68
1453	2022-12-27	13.30	0.16	-1.19	829,567	13.43	13.58	13.29	2.16	-0.97	0.45
1452	2022-12-23	13.46	0.04	-0.30	778,161	13.46	13.51	13.36	1.11	0.00	-0.22
1451	2022-12-22	13.50	0.26	-1.89	839,795	13.70	13.64	13.32	2.34	-1.46	-0.30
1450	2022-12-21	13.76	0.06	0.44	1,290,632	13.71	13.82	13.55	1.97	0.36	-0.44
1449	2022-12-20	13.70	0.21	1.56	854,901	13.54	13.78	13.42	2.66	1.18	0.07
1448	2022-12-19	13.49	0.46	-3.30	1,052,250	14.08	14.08	13.45	4.47	-4.19	0.37
1447	2022-12-16	13.95	0.03	0.22	2,424,576	13.78	14.01	13.59	3.05	1.23	0.93
1446	2022-12-15	13.92	0.11	-0.78	1,198,814	13.89	14.20	13.79	2.95	0.22	-1.01
1445	2022-12-14	14.03	0.27	-1.89	1,066,293	14.43	14.43	13.91	3.60	-2.77	-1.00
1444	2022-12-13	14.30	0.03	0.21	1,266,202	14.78	15.17	14.12	7.10	-3.25	0.91
1443	2022-12-12	14.27	0.07	-0.49	951,193	14.36	14.55	14.09	3.20	-0.63	3.57
1442	2022-12-09	14.34	0.18	-1.24	991,271	14.43	14.62	14.30	2.22	-0.62	0.14
1441	2022-12-08	14.52	0.17	-1.16	1,761,167	14.57	14.76	14.34	2.88	-0.34	-0.62
1440	2022-12-07	14.69	0.41	-2.72	1,345,916	15.01	15.13	14.49	4.26	-2.13	-0.82
1439	2022-12-06	15.10	0.46	-2.96	864,677	15.53	15.62	15.07	3.54	-2.77	-0.60
1438	2022-12-05	15.56	0.20	-1.27	869,334	15.64	15.66	15.36	1.92	-0.51	-0.19
1437	2022-12-02	15.76	0.06	-0.38	750,937	15.62	15.83	15.41	2.69	0.90	-0.76
1436	2022-12-01	15.82	0.03	-0.19	1,524,473	15.98	16.00	15.67	2.07	-1.00	-1.26
1435	2022-11-30	15.85	0.34	2.19	1,518,364	15.51	15.86	15.39	3.03	2.19	0.82
1434	2022-11-29	15.51	0.15	-0.96	825,574	15.60	15.71	15.39	2.05	-0.58	0.00
1433	2022-11-28	15.66	0.20	-1.26	1,025,658	15.64	15.83	15.55	1.79	0.13	-0.38
1432	2022-11-25	15.86	0.19	1.21	438,076	15.66	15.89	15.57	2.04	1.28	-1.39
1431	2022-11-23	15.67	0.03	-0.19	965,168	15.66	16.00	15.63	2.36	0.06	-0.06
1430	2022-11-22	15.70	0.07	0.45	702,286	15.70	15.79	15.52	1.72	0.00	-0.25
1429	2022-11-21	15.63	0.55	3.65	1,454,044	15.78	16.06	15.43	3.99	-0.95	0.45
1428	2022-11-18	15.08	0.36	-2.33	1,785,814	15.69	15.79	15.06	4.65	-3.89	4.64
1427	2022-11-17	15.44	0.01	-0.06	1,310,238	15.36	15.54	15.25	1.89	0.52	1.62
1426	2022-11-16	15.45	0.13	0.85	3,111,918	15.29	15.48	15.08	2.62	1.05	-0.58
1425	2022-11-15	15.32	0.26	1.73	1,224,424	15.34	15.53	15.12	2.67	-0.13	-0.20
1424	2022-11-14	15.06	0.72	5.02	2,234,323	14.26	15.36	14.15	8.49	5.61	1.86
1423	2022-11-11	14.34	0.19	1.34	1,626,154	14.13	14.50	14.10	2.83	1.49	-0.56
1422	2022-11-10	14.15	0.94	7.12	1,733,071	13.67	14.17	13.51	4.83	3.51	-0.14
1421	2022-11-09	13.21	0.13	-0.97	1,588,991	13.11	13.40	13.07	2.52	0.76	3.48
1420	2022-11-08	13.34	0.32	2.46	1,986,520	13.02	13.43	12.79	4.92	2.46	-1.72
1419	2022-11-07	13.02	0.13	-0.99	6,484,512	13.28	13.53	12.76	5.80	-1.96	0.00
1418	2022-11-04	13.15	0.47	-3.45	4,280,419	13.65	13.80	12.91	6.52	-3.66	0.99
1417	2022-11-03	13.62	2.51	-15.56	5,755,187	14.78	15.16	13.56	10.83	-7.85	0.22
1416	2022-11-02	16.13	0.62	-3.70	1,855,667	16.54	16.73	16.13	3.63	-2.48	-8.37
1415	2022-11-01	16.75	0.32	-1.87	2,353,124	17.26	17.33	16.64	4.00	-2.95	-1.25
1414	2022-10-31	17.07	0.18	-1.04	1,536,822	17.20	17.24	16.95	1.69	-0.76	1.11
1413	2022-10-28	17.25	0.20	1.17	5,395,343	17.13	17.47	16.98	2.86	0.70	-0.29
1412	2022-10-27	17.05	0.10	0.59	2,366,100	17.10	17.60	16.90	4.09	-0.29	0.47
1411	2022-10-26	16.95	0.21	1.25	2,994,087	16.72	17.18	16.72	2.75	1.38	0.88
1410	2022-10-25	16.74	0.14	-0.83	2,310,009	16.86	17.14	16.65	2.91	-0.71	-0.12
1409	2022-10-24	16.88	0.16	0.96	2,937,360	16.85	17.48	16.67	4.81	0.18	-0.12
1408	2022-10-21	16.72	0.35	2.14	736,347	16.43	16.76	16.21	3.35	1.77	0.78
1407	2022-10-20	16.37	0.22	1.36	984,789	16.15	16.69	16.12	3.53	1.36	0.37
1406	2022-10-19	16.15	0.14	-0.86	889,592	16.13	16.23	15.92	1.92	0.12	0.00
1405	2022-10-18	16.29	0.10	0.62	1,013,601	16.46	16.65	16.09	3.40	-1.03	-0.98
1404	2022-10-17	16.19	0.26	1.63	1,106,095	16.24	16.52	16.11	2.52	-0.31	1.67
1403	2022-10-14	15.93	0.35	-2.15	955,218	16.46	16.50	15.91	3.58	-3.22	1.95
1402	2022-10-13	16.28	0.24	1.50	1,539,923	15.74	16.46	15.57	5.65	3.43	1.11
1401	2022-10-12	16.04	0.23	1.45	940,827	15.82	16.13	15.62	3.22	1.39	-1.87
1400	2022-10-11	15.81	0.19	-1.19	1,471,975	15.88	16.15	15.52	3.97	-0.44	0.06
1399	2022-10-10	16.00	0.25	-1.54	1,431,115	16.27	16.40	15.77	3.87	-1.66	-0.75
1398	2022-10-07	16.25	0.25	-1.52	861,822	16.31	16.40	16.19	1.29	-0.37	0.12
1397	2022-10-06	16.50	0.03	0.18	1,083,057	16.45	16.71	16.45	1.58	0.30	-1.15
1396	2022-10-05	16.47	0.01	-0.06	1,016,419	16.25	16.62	16.12	3.08	1.35	-0.12
1395	2022-10-04	16.48	0.51	3.19	2,039,641	16.29	16.56	16.18	2.33	1.17	-1.40
1394	2022-10-03	15.97	0.60	3.90	1,516,695	15.45	16.01	15.28	4.72	3.37	2.00
1393	2022-09-30	15.37	0.20	-1.28	782,889	15.55	15.81	15.36	2.89	-1.16	0.52
1392	2022-09-29	15.57	0.29	-1.83	885,257	15.65	15.79	15.33	2.94	-0.51	-0.13
1391	2022-09-28	15.86	0.50	3.26	903,552	15.32	15.96	15.31	4.24	3.52	-1.32
1390	2022-09-27	15.36	0.02	-0.13	1,724,332	15.52	15.61	15.07	3.48	-1.03	-0.26
1389	2022-09-26	15.38	0.05	-0.32	1,460,188	15.34	15.59	15.18	2.67	0.26	0.91
1388	2022-09-23	15.43	0.35	-2.22	1,007,057	15.62	15.66	15.17	3.14	-1.22	-0.58
1387	2022-09-22	15.78	0.33	-2.05	1,120,669	16.04	16.07	15.71	2.24	-1.62	-1.01
1386	2022-09-21	16.11	0.17	-1.04	710,969	16.29	16.53	16.10	2.64	-1.10	-0.43
1385	2022-09-20	16.28	0.25	-1.51	824,951	16.40	16.44	16.05	2.38	-0.73	0.06
1384	2022-09-19	16.53	0.26	1.60	826,216	16.06	16.61	16.06	3.42	2.93	-0.79
1383	2022-09-16	16.27	0.22	-1.33	1,626,591	16.35	16.36	16.15	1.28	-0.49	-1.29
1382	2022-09-15	16.49	0.02	-0.12	731,248	16.47	16.67	16.38	1.76	0.12	-0.85
1381	2022-09-14	16.51	0.13	0.79	928,544	16.38	16.65	16.27	2.32	0.79	-0.24
1380	2022-09-13	16.38	0.50	-2.96	879,307	16.50	16.70	16.31	2.36	-0.73	0.00
1379	2022-09-12	16.88	0.48	2.93	1,426,331	16.33	17.17	16.33	5.14	3.37	-2.25
1378	2022-09-09	16.40	0.32	1.99	479,453	16.12	16.45	16.12	2.05	1.74	-0.43
1377	2022-09-08	16.08	0.24	1.52	628,426	15.72	16.12	15.62	3.18	2.29	0.25
1376	2022-09-07	15.84	0.15	0.96	787,979	15.66	15.95	15.64	1.98	1.15	-0.76
1375	2022-09-06	15.69	0.01	-0.06	919,924	15.63	15.85	15.55	1.92	0.38	-0.19
1374	2022-09-02	15.70	0.01	0.06	1,003,890	15.73	15.96	15.66	1.91	-0.19	-0.45
1373	2022-09-01	15.69	0.25	-1.57	2,031,325	15.72	15.75	15.25	3.18	-0.19	0.25
1372	2022-08-31	15.94	0.29	-1.79	1,441,246	16.23	16.33	15.93	2.46	-1.79	-1.38
1371	2022-08-30	16.23	0.16	-0.98	817,706	16.48	16.50	16.17	2.00	-1.52	0.00
1370	2022-08-29	16.39	0.05	0.31	946,735	16.14	16.63	16.00	3.90	1.55	0.55
1369	2022-08-26	16.34	0.70	-4.11	1,368,346	17.16	17.19	16.32	5.07	-4.78	-1.22
1368	2022-08-25	17.04	0.60	3.65	2,021,234	16.43	17.31	16.27	6.33	3.71	0.70
1367	2022-08-24	16.44	0.02	-0.12	826,849	16.39	16.67	16.31	2.20	0.31	-0.06
1366	2022-08-23	16.46	0.20	1.23	936,682	16.18	16.58	16.09	3.03	1.73	-0.43
1365	2022-08-22	16.26	0.36	-2.17	573,474	16.30	16.53	16.25	1.72	-0.25	-0.49
1364	2022-08-19	16.62	0.20	-1.19	509,363	16.76	16.80	16.53	1.61	-0.84	-1.93
1363	2022-08-18	16.82	0.20	1.20	520,361	16.58	16.86	16.58	1.69	1.45	-0.36
1362	2022-08-17	16.62	0.25	-1.48	479,124	16.72	16.81	16.58	1.38	-0.60	-0.24
1361	2022-08-16	16.87	0.01	0.06	734,225	16.84	16.93	16.75	1.07	0.18	-0.89
1360	2022-08-15	16.86	0.16	0.96	782,901	16.56	16.89	16.46	2.60	1.81	-0.12
1359	2022-08-12	16.70	0.20	1.21	874,275	16.53	16.71	16.51	1.21	1.03	-0.84
1358	2022-08-11	16.50	0.06	0.36	792,625	16.51	16.65	16.37	1.70	-0.06	0.18
1357	2022-08-10	16.44	0.22	1.36	695,473	16.46	16.51	16.22	1.76	-0.12	0.43
1356	2022-08-09	16.22	0.09	0.56	1,462,798	16.10	16.41	16.00	2.55	0.75	1.48
1355	2022-08-08	16.13	0.44	-2.66	1,154,938	16.56	16.67	16.07	3.62	-2.60	-0.19
1354	2022-08-05	16.57	0.55	-3.21	2,567,324	17.05	17.17	16.50	3.93	-2.82	-0.06
1353	2022-08-04	17.12	0.53	3.19	3,095,787	16.90	17.23	16.81	2.49	1.30	-0.41
1352	2022-08-03	16.59	0.24	1.47	924,045	16.57	16.61	16.37	1.45	0.12	1.87
1351	2022-08-02	16.35	0.01	-0.06	815,002	16.31	16.50	16.18	1.96	0.25	1.35
1350	2022-08-01	16.36	0.13	-0.79	982,434	16.45	16.69	16.24	2.74	-0.55	-0.31
1349	2022-07-29	16.49	0.12	0.73	801,670	16.35	16.60	16.35	1.53	0.86	-0.24
1348	2022-07-28	16.37	0.27	1.68	991,744	16.03	16.50	16.01	3.06	2.12	-0.12
1347	2022-07-27	16.10	0.26	1.64	1,227,550	15.96	16.29	15.87	2.63	0.88	-0.43
1346	2022-07-26	15.84	0.71	-4.29	1,593,906	16.49	16.62	15.80	4.97	-3.94	0.76
1345	2022-07-25	16.55	0.06	0.36	1,183,146	16.51	16.61	16.25	2.18	0.24	-0.36
1344	2022-07-22	16.49	0.16	-0.96	1,245,347	16.90	16.95	16.47	2.84	-2.43	0.12
1343	2022-07-21	16.65	0.13	0.79	1,331,317	16.40	16.74	16.35	2.38	1.52	1.50
1342	2022-07-20	16.52	0.45	-2.65	2,182,894	17.03	17.17	16.44	4.29	-2.99	-0.73
1341	2022-07-19	16.97	0.50	3.04	3,182,335	17.00	17.15	16.57	3.41	-0.18	0.35
1340	2022-07-18	16.47	0.38	2.36	3,034,328	16.43	16.90	16.30	3.65	0.24	3.22
1339	2022-07-15	16.09	0.44	2.81	1,538,967	15.93	16.16	15.79	2.32	1.00	2.11
1338	2022-07-14	15.65	0.30	1.95	1,034,566	15.22	15.83	15.08	4.93	2.83	1.79
1337	2022-07-13	15.35	0.65	-4.06	1,498,524	15.37	15.62	14.92	4.55	-0.13	-0.85
1336	2022-07-12	16.00	0.05	-0.31	634,498	16.06	16.40	15.92	2.99	-0.37	-3.94
1335	2022-07-11	16.05	0.08	-0.50	583,969	16.12	16.25	15.83	2.61	-0.43	0.06
1334	2022-07-08	16.13	0.13	0.81	1,066,174	15.96	16.46	15.96	3.13	1.07	-0.06
1333	2022-07-07	16.00	0.18	1.14	1,171,756	15.94	16.13	15.89	1.51	0.38	-0.25
1332	2022-07-06	15.82	0.08	-0.50	918,181	16.00	16.25	15.64	3.81	-1.13	0.76
1331	2022-07-05	15.90	0.41	2.65	914,394	15.21	15.90	15.07	5.46	4.54	0.63
1330	2022-07-01	15.49	0.22	-1.40	1,125,743	15.70	15.73	15.33	2.55	-1.34	-1.81
1329	2022-06-30	15.71	0.08	-0.51	942,239	15.61	15.72	15.31	2.63	0.64	-0.06
1328	2022-06-29	15.79	0.00	0.00	771,322	15.65	15.81	15.49	2.04	0.89	-1.14
1327	2022-06-28	15.79	0.31	-1.93	663,110	16.14	16.27	15.77	3.10	-2.17	-0.89
1326	2022-06-27	16.10	0.33	2.09	1,185,673	15.90	16.34	15.71	3.96	1.26	0.25
1325	2022-06-24	15.77	0.41	2.67	3,131,822	15.48	15.90	15.46	2.84	1.87	0.82
1324	2022-06-23	15.36	0.05	0.33	569,635	15.36	15.49	15.17	2.08	0.00	0.78
1323	2022-06-22	15.31	0.02	-0.13	878,545	15.19	15.53	14.98	3.62	0.79	0.33
1322	2022-06-21	15.33	0.10	-0.65	855,992	15.74	15.78	15.32	2.92	-2.60	-0.91
1321	2022-06-17	15.43	0.33	2.19	1,593,803	15.29	15.75	15.27	3.14	0.92	2.01
1320	2022-06-16	15.10	0.62	-3.94	897,041	15.43	15.75	15.07	4.41	-2.14	1.26
1319	2022-06-15	15.72	0.19	1.22	660,404	15.66	16.00	15.50	3.19	0.38	-1.84
1318	2022-06-14	15.53	0.17	-1.08	911,023	15.85	15.85	15.26	3.72	-2.02	0.84
1317	2022-06-13	15.70	0.15	-0.95	973,013	15.40	15.88	15.40	3.12	1.95	0.96
1316	2022-06-10	15.85	0.40	-2.46	827,583	15.99	16.15	15.62	3.31	-0.88	-2.84
1315	2022-06-09	16.25	0.17	-1.04	495,421	16.27	16.44	16.16	1.72	-0.12	-1.60
1314	2022-06-08	16.42	0.08	-0.48	482,568	16.45	16.56	16.38	1.09	-0.18	-0.91
1313	2022-06-07	16.50	0.02	-0.12	898,213	16.35	16.67	16.12	3.36	0.92	-0.30
1312	2022-06-06	16.52	0.02	0.12	944,071	16.56	16.73	16.25	2.90	-0.24	-1.03
1311	2022-06-03	16.50	0.03	-0.18	749,939	16.39	16.53	16.18	2.14	0.67	0.36
1310	2022-06-02	16.53	0.44	2.73	939,557	16.08	16.53	16.08	2.80	2.80	-0.85
1309	2022-06-01	16.09	0.14	0.88	772,675	16.09	16.21	15.92	1.80	0.00	-0.06
1308	2022-05-31	15.95	0.12	-0.75	970,171	15.94	16.09	15.73	2.26	0.06	0.88
1307	2022-05-27	16.07	0.35	2.23	616,466	15.84	16.09	15.84	1.58	1.45	-0.81
1306	2022-05-26	15.72	0.01	-0.06	988,723	15.78	16.18	15.71	2.98	-0.38	0.76
1305	2022-05-25	15.73	0.26	1.68	633,104	15.46	15.81	14.77	6.73	1.75	0.32
1304	2022-05-24	15.47	0.01	-0.06	765,500	15.30	15.47	14.92	3.59	1.11	-0.06
1303	2022-05-23	15.48	0.04	-0.26	660,756	15.56	15.56	14.81	4.82	-0.51	-1.16
1302	2022-05-20	15.52	0.06	0.39	758,741	15.69	15.77	15.14	4.02	-1.08	0.26
1301	2022-05-19	15.46	0.43	2.86	1,083,168	14.92	15.65	14.90	5.03	3.62	1.49
1300	2022-05-18	15.03	0.54	-3.47	758,842	15.30	15.52	14.99	3.46	-1.76	-0.73
1299	2022-05-17	15.57	0.57	3.80	967,390	15.22	15.70	15.21	3.22	2.30	-1.73
1298	2022-05-16	15.00	0.12	0.81	992,456	14.91	15.12	14.78	2.28	0.60	1.47
1297	2022-05-13	14.88	0.28	1.92	1,289,287	14.62	15.04	14.61	2.94	1.78	0.20
1296	2022-05-12	14.60	0.63	4.51	1,417,687	13.87	14.64	13.84	5.77	5.26	0.14
1295	2022-05-11	13.97	0.49	-3.39	957,267	14.37	14.46	13.94	3.62	-2.78	-0.72
1294	2022-05-10	14.46	1.68	13.15	1,798,649	13.38	14.87	13.38	11.14	8.07	-0.62
1293	2022-05-09	12.78	0.71	-5.26	873,259	13.36	13.41	12.70	5.31	-4.34	4.69
1292	2022-05-06	13.49	0.42	-3.02	702,196	13.77	13.96	13.35	4.43	-2.03	-0.96
1291	2022-05-05	13.91	0.57	-3.94	684,372	14.24	14.34	13.76	4.07	-2.32	-1.01
1290	2022-05-04	14.48	0.23	1.61	828,133	14.25	14.52	13.90	4.35	1.61	-1.66
1289	2022-05-03	14.25	0.09	0.64	1,094,772	14.12	14.32	13.73	4.18	0.92	0.00
1288	2022-05-02	14.16	0.13	0.93	1,297,829	13.95	14.23	13.83	2.87	1.51	-0.28
1287	2022-04-29	14.03	0.35	-2.43	770,542	14.31	14.38	13.96	2.94	-1.96	-0.57
1286	2022-04-28	14.38	0.37	2.64	1,064,403	14.12	14.51	13.80	5.03	1.84	-0.49
1285	2022-04-27	14.01	0.17	-1.20	989,982	14.30	14.44	13.91	3.71	-2.03	0.79
1284	2022-04-26	14.18	0.62	-4.19	920,330	14.80	14.95	14.01	6.35	-4.19	0.85
1283	2022-04-25	14.80	0.07	-0.47	1,006,453	15.40	15.40	14.30	7.14	-3.90	0.00
1282	2022-04-22	14.87	0.54	-3.50	1,390,797	15.41	15.71	14.74	6.29	-3.50	3.56
1281	2022-04-21	15.41	0.25	1.65	1,132,812	15.35	15.94	15.28	4.30	0.39	0.00
1280	2022-04-20	15.16	0.12	0.80	533,953	15.25	15.44	15.06	2.49	-0.59	1.25
1279	2022-04-19	15.04	0.20	1.35	790,629	14.87	15.14	14.51	4.24	1.14	1.40
1278	2022-04-18	14.84	0.21	-1.40	525,507	14.98	15.13	14.75	2.54	-0.93	0.20
1277	2022-04-15	15.05	0.00	0.00	654,945	15.14	15.31	14.88	2.84	-0.59	-0.47
1276	2022-04-14	15.05	0.15	1.01	647,875	15.14	15.31	14.88	2.84	-0.59	0.60
1275	2022-04-13	14.90	0.50	3.47	661,504	14.50	14.92	14.00	6.34	2.76	1.61
1274	2022-04-12	14.40	0.08	0.56	843,476	14.53	14.81	14.33	3.30	-0.89	0.69
1273	2022-04-11	14.32	0.22	-1.51	1,197,029	14.47	14.57	14.16	2.83	-1.04	1.47
1272	2022-04-08	14.54	0.22	-1.49	572,956	14.69	14.88	14.52	2.45	-1.02	-0.48
1271	2022-04-07	14.76	0.42	-2.77	658,733	15.21	15.46	14.61	5.59	-2.96	-0.47
1270	2022-04-06	15.18	0.18	-1.17	920,985	15.14	15.30	14.81	3.24	0.26	0.20
1269	2022-04-05	15.36	0.23	-1.48	732,825	15.53	15.68	15.22	2.96	-1.09	-1.43
1268	2022-04-04	15.59	0.10	-0.64	524,950	15.71	15.86	15.45	2.61	-0.76	-0.38
1267	2022-04-01	15.69	0.59	-3.62	1,694,492	16.28	16.41	15.46	5.84	-3.62	0.13
1266	2022-03-31	16.28	0.61	3.89	1,657,469	15.91	16.81	15.65	7.29	2.33	0.00
1265	2022-03-30	15.67	0.33	-2.06	961,684	15.88	15.97	15.57	2.52	-1.32	1.53
1264	2022-03-29	16.00	0.20	1.27	626,271	16.05	16.44	15.64	4.98	-0.31	-0.75
1263	2022-03-28	15.80	0.05	-0.32	886,854	15.99	15.99	15.32	4.19	-1.19	1.58
1262	2022-03-25	15.85	0.15	0.96	764,564	15.87	15.91	15.52	2.46	-0.13	0.88
1261	2022-03-24	15.70	0.31	-1.94	520,856	16.05	16.05	15.54	3.18	-2.18	1.08
1260	2022-03-23	16.01	0.20	-1.23	667,454	16.02	16.32	15.69	3.93	-0.06	0.25
1259	2022-03-22	16.21	0.21	-1.28	667,384	16.52	16.89	16.08	4.90	-1.88	-1.17
1258	2022-03-21	16.42	0.51	-3.01	644,223	16.83	16.84	16.31	3.15	-2.44	0.61
1257	2022-03-18	16.93	0.28	1.68	1,540,791	16.60	16.97	16.31	3.98	1.99	-0.59
1256	2022-03-17	16.65	0.20	-1.19	700,403	16.67	17.12	16.30	4.92	-0.12	-0.30
1255	2022-03-16	16.85	0.68	4.21	628,241	16.22	17.00	16.22	4.81	3.88	-1.07
1254	2022-03-15	16.17	0.08	0.50	496,250	16.23	16.28	15.93	2.16	-0.37	0.31
1253	2022-03-14	16.09	0.31	-1.89	517,623	16.54	16.58	15.89	4.17	-2.72	0.87
1252	2022-03-11	16.40	0.13	0.80	649,015	16.44	16.66	16.26	2.43	-0.24	0.85
1251	2022-03-10	16.27	0.11	0.68	421,575	16.09	16.29	15.97	1.99	1.12	1.04
1250	2022-03-09	16.16	0.57	3.66	614,856	15.96	16.29	15.92	2.32	1.25	-0.43
1249	2022-03-08	15.59	0.27	-1.70	927,370	15.87	16.23	15.30	5.86	-1.76	2.37
1248	2022-03-07	15.86	0.58	-3.53	864,063	16.49	16.49	15.81	4.12	-3.82	0.06
1247	2022-03-04	16.44	0.11	0.67	974,475	16.30	16.48	15.81	4.11	0.86	0.30
1246	2022-03-03	16.33	0.63	-3.71	434,837	17.02	17.02	16.23	4.64	-4.05	-0.18
1245	2022-03-02	16.96	0.62	3.79	636,403	16.40	17.15	16.40	4.57	3.41	0.35
1244	2022-03-01	16.34	0.46	-2.74	1,395,358	16.64	16.77	16.11	3.97	-1.80	0.37
1243	2022-02-28	16.80	0.85	-4.82	2,798,565	17.28	17.54	16.14	8.10	-2.78	-0.95
1242	2022-02-25	17.65	0.11	0.63	1,189,719	17.58	17.82	17.38	2.50	0.40	-2.10
1241	2022-02-24	17.54	0.61	3.60	912,890	16.45	17.58	16.30	7.78	6.63	0.23
1240	2022-02-23	16.93	0.25	-1.46	687,640	17.34	17.54	16.89	3.75	-2.36	-2.84
1239	2022-02-22	17.18	0.25	1.48	766,898	16.93	17.45	16.71	4.37	1.48	0.93
1238	2022-02-18	16.93	0.38	-2.20	693,136	17.23	17.34	16.92	2.44	-1.74	0.00
1237	2022-02-17	17.31	0.65	-3.62	1,350,895	17.81	17.94	17.06	4.94	-2.81	-0.46
1236	2022-02-16	17.96	0.46	2.63	2,294,715	17.56	18.13	17.44	3.93	2.28	-0.84
1235	2022-02-15	17.50	0.76	4.54	1,604,343	16.99	17.58	16.91	3.94	3.00	0.34
1234	2022-02-14	16.74	0.07	0.42	661,405	16.73	16.83	16.51	1.91	0.06	1.49
1233	2022-02-11	16.67	0.20	-1.19	651,918	16.58	17.01	16.56	2.71	0.54	0.36
1232	2022-02-10	16.87	0.04	-0.24	876,768	16.65	17.26	16.65	3.66	1.32	-1.72
1231	2022-02-09	16.91	0.34	2.05	747,836	16.72	16.97	16.71	1.56	1.14	-1.54
1230	2022-02-08	16.57	0.22	1.35	648,804	16.02	16.64	16.02	3.87	3.43	0.91
1229	2022-02-07	16.35	0.37	2.32	896,293	15.98	16.46	15.98	3.00	2.32	-2.02
1228	2022-02-05	15.98	0.00	0.00	1,023,916	15.59	16.07	15.33	4.75	2.50	0.00
1227	2022-02-04	15.98	0.25	1.59	1,013,144	15.59	16.07	15.33	4.75	2.50	-2.44
1226	2022-02-03	15.73	0.21	-1.32	572,870	15.88	15.99	15.68	1.95	-0.94	-0.89
1225	2022-02-02	15.94	0.05	-0.31	638,014	15.94	16.07	15.60	2.95	0.00	-0.38
1224	2022-02-01	15.99	0.15	0.95	999,512	15.82	16.34	15.82	3.29	1.07	-0.31
1223	2022-01-31	15.84	0.14	0.89	911,406	15.52	16.00	15.44	3.61	2.06	-0.13
1222	2022-01-28	15.70	0.79	5.30	764,262	14.86	15.71	14.74	6.53	5.65	-1.15
1221	2022-01-27	14.91	0.29	-1.91	604,609	15.21	15.48	14.73	4.93	-1.97	-0.34
1220	2022-01-26	15.20	0.22	1.47	874,575	15.16	15.57	14.91	4.35	0.26	0.07
1219	2022-01-25	14.98	0.12	0.81	670,952	14.78	15.18	14.37	5.48	1.35	1.20
1218	2022-01-24	14.86	0.01	-0.07	903,138	14.67	14.89	14.10	5.39	1.30	-0.54
1217	2022-01-21	14.87	0.19	-1.26	889,402	15.03	15.36	14.85	3.39	-1.06	-1.34
1216	2022-01-20	15.06	0.06	0.40	555,555	15.03	15.31	15.00	2.06	0.20	-0.20
1215	2022-01-19	15.00	0.23	1.56	483,224	14.87	15.14	14.81	2.22	0.87	0.20
1214	2022-01-18	14.77	0.13	-0.87	792,794	14.80	14.97	14.58	2.64	-0.20	0.68
1213	2022-01-14	14.90	0.26	-1.72	709,758	14.98	15.14	14.61	3.54	-0.53	-0.67
1212	2022-01-13	15.16	0.10	-0.66	316,749	15.38	15.51	15.13	2.47	-1.43	-1.19
1211	2022-01-12	15.26	0.14	-0.91	504,257	15.34	15.56	15.03	3.46	-0.52	0.79
1210	2022-01-11	15.40	0.11	0.72	458,151	15.30	15.60	15.04	3.66	0.65	-0.39
1209	2022-01-10	15.29	0.18	1.19	975,856	14.96	15.37	14.77	4.01	2.21	0.07
1208	2022-01-07	15.11	0.45	-2.89	567,726	15.50	15.67	15.10	3.68	-2.52	-0.99
1207	2022-01-06	15.56	0.13	0.84	693,349	15.45	15.72	15.32	2.59	0.71	-0.39
1206	2022-01-05	15.43	0.54	-3.38	431,434	15.96	16.14	15.39	4.70	-3.32	0.13
1205	2022-01-04	15.97	0.03	-0.19	902,011	16.14	16.37	15.93	2.73	-1.05	-0.06
1204	2022-01-03	16.00	0.57	3.69	1,683,657	15.57	16.11	15.51	3.85	2.76	0.88
1203	2021-12-31	15.43	0.05	0.33	424,327	15.42	15.62	15.28	2.20	0.06	0.91
1202	2021-12-30	15.38	0.22	-1.41	318,842	15.60	15.79	15.37	2.69	-1.41	0.26
1201	2021-12-29	15.60	0.12	0.78	421,520	15.46	15.60	15.22	2.46	0.91	0.00
1200	2021-12-28	15.48	0.14	-0.90	374,577	15.64	15.91	15.41	3.20	-1.02	-0.13
1199	2021-12-27	15.62	0.42	2.76	432,514	15.30	15.64	15.21	2.81	2.09	0.13
1198	2021-12-23	15.20	0.20	1.33	479,122	14.91	15.35	14.91	2.95	1.95	0.66
1197	2021-12-22	15.00	0.01	0.07	532,296	15.00	15.26	14.79	3.13	0.00	-0.60
1196	2021-12-21	14.99	0.83	5.86	881,109	14.26	15.02	13.76	8.84	5.12	0.07
1195	2021-12-20	14.16	0.20	-1.39	809,686	14.10	14.26	13.86	2.84	0.43	0.71
1194	2021-12-17	14.36	0.08	-0.55	1,681,868	14.42	14.51	13.93	4.02	-0.42	-1.81
1193	2021-12-16	14.44	0.21	-1.43	553,685	14.73	14.79	14.33	3.12	-1.97	-0.14
1192	2021-12-15	14.65	0.09	0.62	714,413	14.56	14.77	14.20	3.91	0.62	0.55
1191	2021-12-14	14.56	0.10	-0.68	790,002	14.60	14.81	14.33	3.29	-0.27	0.00
1190	2021-12-13	14.66	0.00	0.00	1,138,973	14.57	14.73	14.18	3.77	0.62	-0.41
1189	2021-12-10	14.66	0.14	0.96	1,088,702	14.65	14.82	14.13	4.71	0.07	-0.61
1188	2021-12-09	14.52	0.31	-2.09	1,307,099	14.85	14.85	14.49	2.42	-2.22	0.90
1187	2021-12-08	14.83	0.62	-4.01	3,812,293	15.00	15.07	14.55	3.47	-1.13	0.13
1186	2021-12-07	15.45	0.13	0.85	777,612	15.57	15.79	15.38	2.63	-0.77	-2.91
1185	2021-12-06	15.32	0.54	3.65	725,041	14.91	15.44	14.65	5.30	2.75	1.63
1184	2021-12-03	14.78	0.19	1.30	1,094,062	14.67	14.88	14.19	4.70	0.75	0.88
1183	2021-12-02	14.59	0.65	4.66	563,886	13.91	14.70	13.47	8.84	4.89	0.55
1182	2021-12-01	13.94	0.45	-3.13	773,864	14.75	14.90	13.94	6.51	-5.49	-0.22
1181	2021-11-30	14.39	0.45	-3.03	604,747	14.73	14.90	14.28	4.21	-2.31	2.50
1180	2021-11-29	14.84	0.16	-1.07	638,392	15.17	15.22	14.76	3.03	-2.18	-0.74
1179	2021-11-26	15.00	0.44	-2.85	721,882	15.04	15.35	14.69	4.39	-0.27	1.13
1178	2021-11-24	15.44	0.30	-1.91	645,289	15.64	15.83	15.34	3.13	-1.28	-2.59
1177	2021-11-23	15.74	0.11	0.70	564,429	15.62	15.82	15.49	2.11	0.77	-0.64
1176	2021-11-22	15.63	0.28	1.82	796,847	15.52	15.78	15.37	2.64	0.71	-0.06
1175	2021-11-19	15.35	0.31	-1.98	517,255	15.61	15.72	15.23	3.14	-1.67	1.11
1174	2021-11-18	15.66	0.13	0.84	815,655	15.62	15.70	15.03	4.29	0.26	-0.32
1173	2021-11-17	15.53	0.56	-3.48	730,888	15.95	16.18	15.39	4.95	-2.63	0.58
1172	2021-11-16	16.09	0.20	-1.23	527,393	16.26	16.64	16.02	3.81	-1.05	-0.87
1171	2021-11-15	16.29	0.09	0.56	793,275	16.25	16.53	16.21	1.97	0.25	-0.18
1170	2021-11-12	16.20	0.21	-1.28	432,795	16.75	16.76	16.15	3.64	-3.28	0.31
1169	2021-11-11	16.41	0.16	0.98	562,278	16.36	16.53	16.27	1.59	0.31	2.07
1168	2021-11-10	16.25	0.06	-0.37	660,552	16.22	16.40	15.94	2.84	0.18	0.68
1167	2021-11-09	16.31	0.06	0.37	735,440	16.28	16.56	16.27	1.78	0.18	-0.55
1166	2021-11-08	16.25	0.15	0.93	647,234	16.34	16.57	16.18	2.39	-0.55	0.18
1165	2021-11-05	16.10	0.01	-0.06	1,613,322	16.56	17.00	15.76	7.49	-2.78	1.49
1164	2021-11-04	16.11	0.02	0.12	693,201	16.09	16.30	16.03	1.68	0.12	2.79
1163	2021-11-03	16.09	0.05	0.31	651,410	16.01	16.40	15.81	3.69	0.50	0.00
1162	2021-11-02	16.04	0.48	3.08	1,475,972	15.74	16.22	15.43	5.02	1.91	-0.19
1161	2021-11-01	15.56	0.68	4.57	1,198,699	14.96	15.71	14.90	5.41	4.01	1.16
1160	2021-10-29	14.88	0.12	-0.80	960,158	14.90	15.06	14.83	1.54	-0.13	0.54
1159	2021-10-28	15.00	0.20	1.35	421,317	14.83	15.03	14.81	1.48	1.15	-0.67
1158	2021-10-27	14.80	0.19	-1.27	595,433	14.90	15.07	14.73	2.28	-0.67	0.20
1157	2021-10-26	14.99	0.33	2.25	709,889	14.73	15.06	14.61	3.05	1.77	-0.60
1156	2021-10-25	14.66	0.16	-1.08	614,503	14.88	14.98	14.59	2.62	-1.48	0.48
1155	2021-10-22	14.82	0.12	-0.80	399,229	14.99	15.04	14.75	1.93	-1.13	0.40
1154	2021-10-21	14.94	0.33	2.26	647,363	14.63	14.96	14.50	3.14	2.12	0.33
1153	2021-10-20	14.61	0.04	-0.27	471,335	14.59	14.82	14.50	2.19	0.14	0.14
1152	2021-10-19	14.65	0.03	-0.20	558,069	14.79	14.94	14.47	3.18	-0.95	-0.41
1151	2021-10-18	14.68	0.29	-1.94	584,826	15.11	15.11	14.63	3.18	-2.85	0.75
1150	2021-10-15	14.97	0.03	0.20	973,006	15.20	15.25	14.96	1.91	-1.51	0.94
1149	2021-10-14	14.94	0.29	1.98	987,949	14.81	14.95	14.69	1.76	0.88	1.74
1148	2021-10-13	14.65	0.06	-0.41	526,912	14.73	14.88	14.42	3.12	-0.54	1.09
1147	2021-10-12	14.71	0.05	-0.34	577,852	14.73	14.80	14.47	2.24	-0.14	0.14
1146	2021-10-11	14.76	0.24	-1.60	925,970	14.94	15.19	14.74	3.01	-1.20	-0.20
1145	2021-10-08	15.00	0.16	1.08	1,639,402	14.85	15.28	14.72	3.77	1.01	-0.40
1144	2021-10-07	14.84	0.19	1.30	727,391	14.73	15.01	14.70	2.10	0.75	0.07
1143	2021-10-06	14.65	0.15	-1.01	617,198	14.63	14.84	14.40	3.01	0.14	0.55
1142	2021-10-05	14.80	0.04	-0.27	493,114	14.84	15.11	14.73	2.56	-0.27	-1.15
1141	2021-10-04	14.84	0.15	-1.00	1,025,563	14.92	15.04	14.54	3.35	-0.54	0.00
1140	2021-10-01	14.99	0.08	-0.53	1,041,043	15.19	15.20	14.63	3.75	-1.32	-0.47
1139	2021-09-30	15.07	0.18	-1.18	1,333,817	15.27	15.31	14.97	2.23	-1.31	0.80
1138	2021-09-29	15.25	0.05	-0.33	497,802	15.36	15.50	15.16	2.21	-0.72	0.13
1137	2021-09-28	15.30	0.53	-3.35	420,909	15.74	15.75	15.27	3.05	-2.80	0.39
1136	2021-09-27	15.83	0.25	1.60	651,597	15.67	15.96	15.63	2.11	1.02	-0.57
1135	2021-09-24	15.58	0.17	1.10	393,916	15.38	15.66	15.23	2.80	1.30	0.58
1134	2021-09-23	15.41	0.31	2.05	380,411	15.19	15.57	15.13	2.90	1.45	-0.19
1133	2021-09-22	15.10	0.37	2.51	339,750	14.82	15.21	14.76	3.04	1.89	0.60
1132	2021-09-21	14.73	0.15	1.03	671,200	14.67	14.97	14.60	2.52	0.41	0.61
1131	2021-09-20	14.58	0.13	-0.88	666,832	14.42	14.63	14.37	1.80	1.11	0.62
1130	2021-09-17	14.71	0.06	0.41	1,418,976	14.72	14.77	14.46	2.11	-0.07	-1.97
1129	2021-09-16	14.65	0.15	-1.01	671,842	14.80	14.93	14.58	2.36	-1.01	0.48
1128	2021-09-15	14.80	0.01	0.07	570,922	14.79	15.05	14.71	2.30	0.07	0.00
1127	2021-09-14	14.79	0.45	-2.95	521,556	15.33	15.40	14.71	4.50	-3.52	0.00
1126	2021-09-13	15.24	0.41	2.76	655,907	14.88	15.27	14.70	3.83	2.42	0.59
1125	2021-09-10	14.83	0.23	-1.53	473,244	15.17	15.30	14.80	3.30	-2.24	0.34
1124	2021-09-09	15.06	0.04	0.27	404,442	15.01	15.34	14.95	2.60	0.33	0.73
1123	2021-09-08	15.02	0.19	-1.25	426,203	15.24	15.37	14.98	2.56	-1.44	-0.07
1122	2021-09-07	15.21	0.37	-2.37	630,096	15.65	15.77	15.21	3.58	-2.81	0.20
1121	2021-09-03	15.58	0.21	-1.33	313,582	15.75	15.90	15.57	2.10	-1.08	0.45
1120	2021-09-02	15.79	0.11	0.70	354,013	15.82	15.95	15.65	1.90	-0.19	-0.25
1119	2021-09-01	15.68	0.17	1.10	387,295	15.61	15.73	15.37	2.31	0.45	0.89
1118	2021-08-31	15.51	0.01	-0.06	520,510	15.60	15.67	15.48	1.22	-0.58	0.64
1117	2021-08-30	15.52	0.18	-1.15	469,770	15.70	15.70	15.30	2.55	-1.15	0.52
1116	2021-08-27	15.70	0.52	3.43	722,979	15.22	15.87	15.18	4.53	3.15	0.00
1115	2021-08-26	15.18	0.24	1.61	622,707	14.91	15.32	14.74	3.89	1.81	0.26
1114	2021-08-25	14.94	0.43	-2.80	534,483	15.32	15.50	14.93	3.72	-2.48	-0.20
1113	2021-08-24	15.37	0.03	-0.19	426,944	15.40	15.65	15.18	3.05	-0.19	-0.33
1112	2021-08-23	15.40	0.05	0.33	597,574	15.49	15.75	15.38	2.39	-0.58	0.00
1111	2021-08-20	15.35	0.49	3.30	1,003,161	14.79	15.35	14.73	4.19	3.79	0.91
1110	2021-08-19	14.86	0.09	-0.60	3,572,430	14.56	15.20	14.26	6.46	2.06	-0.47
1109	2021-08-18	14.95	0.49	-3.17	533,053	15.43	15.51	14.91	3.89	-3.11	-2.61
1108	2021-08-17	15.44	0.34	-2.15	383,221	15.59	15.72	15.23	3.14	-0.96	-0.06
1107	2021-08-16	15.78	0.20	-1.25	305,974	15.97	15.97	15.72	1.57	-1.19	-1.20
1106	2021-08-13	15.98	0.03	0.19	306,956	15.93	16.13	15.78	2.20	0.31	-0.06
1105	2021-08-12	15.95	0.19	-1.18	733,794	16.28	16.28	15.73	3.38	-2.03	-0.13
1104	2021-08-11	16.14	0.08	-0.49	597,198	16.28	16.35	15.77	3.56	-0.86	0.87
1103	2021-08-10	16.22	1.18	7.85	1,616,746	16.00	17.50	15.55	12.19	1.37	0.37
1102	2021-08-09	15.04	0.26	-1.70	440,771	15.32	15.32	14.89	2.81	-1.83	6.38
1101	2021-08-06	15.30	0.04	0.26	271,176	15.30	15.40	15.06	2.22	0.00	0.13
1100	2021-08-05	15.26	0.27	1.80	274,141	15.01	15.39	14.98	2.73	1.67	0.26
1099	2021-08-04	14.99	0.23	-1.51	461,723	15.06	15.19	14.92	1.79	-0.46	0.13
1098	2021-08-03	15.22	0.01	0.07	369,212	15.16	15.25	14.72	3.50	0.40	-1.05
1097	2021-08-02	15.21	0.10	-0.65	441,540	15.43	16.00	15.12	5.70	-1.43	-0.33
1096	2021-07-30	15.31	0.58	-3.65	543,997	15.76	15.92	15.23	4.38	-2.86	0.78
1095	2021-07-29	15.89	0.36	2.32	1,162,794	15.54	15.94	15.49	2.90	2.25	-0.82
1094	2021-07-28	15.53	0.23	1.50	854,870	15.45	15.80	15.40	2.59	0.52	0.06
1093	2021-07-27	15.30	0.25	-1.61	385,049	15.40	15.52	15.07	2.92	-0.65	0.98
1092	2021-07-26	15.55	0.19	1.24	373,222	15.48	15.77	15.45	2.07	0.45	-0.96
1091	2021-07-23	15.36	0.26	1.72	256,329	15.30	15.42	15.11	2.03	0.39	0.78
1090	2021-07-22	15.10	0.23	-1.50	324,659	15.26	15.33	14.86	3.08	-1.05	1.32
1089	2021-07-21	15.33	0.38	2.54	358,479	14.94	15.44	14.94	3.35	2.61	-0.46
1088	2021-07-20	14.95	0.41	2.82	364,773	14.59	15.17	14.54	4.32	2.47	-0.07
1087	2021-07-19	14.54	0.10	-0.68	647,736	14.50	14.70	14.32	2.62	0.28	0.34
1086	2021-07-16	14.64	0.20	-1.35	301,567	14.98	15.10	14.62	3.20	-2.27	-0.96
1085	2021-07-15	14.84	0.28	-1.85	526,858	15.15	15.15	14.63	3.43	-2.05	0.94
1084	2021-07-14	15.12	0.15	1.00	423,943	15.11	15.25	14.87	2.51	0.07	0.20
1083	2021-07-13	14.97	0.30	-1.96	435,274	15.22	15.32	14.94	2.50	-1.64	0.94
1082	2021-07-12	15.27	0.09	-0.59	336,447	15.24	15.35	15.08	1.77	0.20	-0.33
1081	2021-07-09	15.36	0.28	1.86	316,087	15.13	15.41	15.11	1.98	1.52	-0.78
1080	2021-07-08	15.08	0.26	-1.69	434,638	15.05	15.32	14.91	2.72	0.20	0.33
1079	2021-07-07	15.34	0.11	-0.71	350,177	15.38	15.64	15.18	2.99	-0.26	-1.89
1078	2021-07-06	15.45	0.22	-1.40	352,584	15.76	15.80	15.24	3.55	-1.97	-0.45
1077	2021-07-02	15.67	0.23	1.49	406,771	15.45	15.74	15.38	2.33	1.42	0.57
1076	2021-07-01	15.44	0.07	0.46	401,343	15.42	15.53	15.27	1.69	0.13	0.06
1075	2021-06-30	15.37	0.10	0.65	396,946	15.09	15.47	15.09	2.52	1.86	0.33
1074	2021-06-29	15.27	0.02	0.13	373,045	15.38	15.56	15.24	2.08	-0.72	-1.18
1073	2021-06-28	15.25	0.53	-3.36	592,983	15.75	15.94	15.16	4.95	-3.17	0.85
1072	2021-06-25	15.78	0.30	1.94	1,433,912	15.45	15.84	15.37	3.04	2.14	-0.19
1071	2021-06-24	15.48	0.19	1.24	598,104	15.37	15.49	14.98	3.32	0.72	-0.19
1070	2021-06-23	15.29	0.14	-0.91	629,824	15.45	15.62	15.19	2.78	-1.04	0.52
1069	2021-06-22	15.43	0.31	-1.97	546,537	15.75	15.80	15.19	3.87	-2.03	0.13
1068	2021-06-21	15.74	0.44	2.88	675,148	15.45	15.79	15.25	3.50	1.88	0.06
1067	2021-06-18	15.30	0.03	-0.20	1,106,703	15.16	15.47	15.05	2.77	0.92	0.98
1066	2021-06-17	15.33	0.16	1.05	1,125,335	15.06	15.53	15.06	3.12	1.79	-1.11
1065	2021-06-16	15.17	0.40	2.71	1,172,153	14.73	15.26	14.73	3.60	2.99	-0.73
1064	2021-06-15	14.77	0.15	1.03	692,857	14.64	15.00	14.64	2.46	0.89	-0.27
1063	2021-06-14	14.62	0.09	-0.61	310,077	14.81	14.91	14.54	2.50	-1.28	0.14
1062	2021-06-11	14.71	0.27	1.87	468,201	14.50	14.86	14.50	2.48	1.45	0.68
1061	2021-06-10	14.44	0.27	-1.84	507,845	14.77	14.77	14.35	2.84	-2.23	0.42
1060	2021-06-09	14.71	0.01	-0.07	403,706	14.73	14.90	14.50	2.72	-0.14	0.41
1059	2021-06-08	14.72	0.14	0.96	401,828	14.61	14.76	14.55	1.44	0.75	0.07
1058	2021-06-07	14.58	0.01	-0.07	426,968	14.67	14.71	14.47	1.64	-0.61	0.21
1057	2021-06-04	14.59	0.00	0.00	449,514	14.61	14.74	14.49	1.71	-0.14	0.55
1056	2021-06-03	14.59	0.66	4.74	767,692	13.95	14.69	13.93	5.45	4.59	0.14
1055	2021-06-02	13.93	0.25	-1.76	597,334	14.30	14.37	13.84	3.71	-2.59	0.14
1054	2021-06-01	14.18	0.07	-0.49	674,583	14.29	14.38	13.99	2.73	-0.77	0.85
1053	2021-05-28	14.25	0.15	1.06	1,240,817	14.09	14.39	13.82	4.05	1.14	0.28
1052	2021-05-27	14.10	0.47	-3.23	632,976	14.68	14.68	14.09	4.02	-3.95	-0.07
1051	2021-05-26	14.57	0.39	-2.61	1,231,869	14.51	14.80	14.29	3.51	0.41	0.75
1050	2021-05-25	14.96	0.36	-2.35	659,048	15.46	15.66	14.94	4.66	-3.23	-3.01
1049	2021-05-24	15.32	0.21	1.39	988,642	15.21	15.51	15.17	2.24	0.72	0.91
1048	2021-05-21	15.11	0.13	0.87	710,143	15.08	15.25	15.02	1.53	0.20	0.66
1047	2021-05-20	14.98	0.02	0.13	700,151	14.87	15.10	14.66	2.96	0.74	0.67
1046	2021-05-19	14.96	0.09	0.61	1,246,165	14.61	15.01	14.54	3.22	2.40	-0.60
1045	2021-05-18	14.87	0.43	2.98	1,010,044	14.55	15.07	14.55	3.57	2.20	-1.75
1044	2021-05-17	14.44	0.45	-3.02	734,120	14.70	14.92	14.31	4.15	-1.77	0.76
1043	2021-05-14	14.89	0.54	3.76	574,899	14.44	14.89	14.18	4.92	3.12	-1.28
1042	2021-05-13	14.35	0.29	2.06	695,533	14.06	14.45	13.93	3.70	2.06	0.63
1041	2021-05-12	14.06	0.25	-1.75	1,129,813	14.15	14.27	13.84	3.04	-0.64	0.00
1040	2021-05-11	14.31	0.29	2.07	885,982	13.68	14.44	13.50	6.87	4.61	-1.12
1039	2021-05-10	14.02	0.50	-3.44	542,746	14.56	14.64	14.00	4.40	-3.71	-2.43
1038	2021-05-07	14.52	0.27	1.89	454,323	14.17	14.62	14.16	3.25	2.47	0.28
1037	2021-05-06	14.25	0.23	-1.59	637,554	14.49	14.49	14.03	3.17	-1.66	-0.56
1036	2021-05-05	14.48	0.48	-3.21	658,227	14.98	15.20	14.40	5.34	-3.34	0.07
1035	2021-05-04	14.96	0.32	2.19	2,827,681	14.65	15.25	14.59	4.51	2.12	0.13
1034	2021-05-03	14.64	1.20	8.93	1,294,728	13.66	14.67	13.66	7.39	7.17	0.07
1033	2021-04-30	13.44	0.56	-4.00	706,854	13.80	13.90	13.40	3.62	-2.61	1.64
1032	2021-04-29	14.00	0.24	1.74	667,956	13.89	14.09	13.59	3.60	0.79	-1.43
1031	2021-04-28	13.76	0.06	0.44	832,741	13.70	13.92	13.58	2.48	0.44	0.94
1030	2021-04-27	13.70	0.00	0.00	970,657	13.74	13.77	13.59	1.31	-0.29	0.00
1029	2021-04-26	13.70	0.24	1.78	1,194,023	13.50	13.77	13.38	2.89	1.48	0.29
1028	2021-04-23	13.46	0.72	-5.08	852,322	14.20	14.20	13.44	5.35	-5.21	0.30
1027	2021-04-22	14.18	0.09	0.64	752,259	14.20	14.44	14.10	2.39	-0.14	0.14
1026	2021-04-21	14.09	0.14	1.00	1,065,884	13.98	14.25	13.87	2.72	0.79	0.78
1025	2021-04-20	13.95	0.20	-1.41	1,211,339	14.16	14.30	13.81	3.46	-1.48	0.22
1024	2021-04-19	14.15	0.15	-1.05	660,653	14.17	14.39	13.90	3.46	-0.14	0.07
1023	2021-04-16	14.30	0.02	-0.14	693,625	14.14	14.36	14.01	2.48	1.13	-0.91
1022	2021-04-15	14.32	0.30	2.14	693,625	14.14	14.36	14.01	2.48	1.27	-1.26
1021	2021-04-14	14.02	0.03	0.21	396,096	14.09	14.39	13.89	3.55	-0.50	0.86
1020	2021-04-13	13.99	0.06	-0.43	282,157	14.08	14.14	13.81	2.34	-0.64	0.71
1019	2021-04-12	14.05	0.05	-0.35	227,283	14.13	14.17	13.94	1.63	-0.57	0.21
1018	2021-04-09	14.10	0.21	1.51	290,117	13.80	14.14	13.77	2.68	2.17	0.21
1017	2021-04-08	13.89	0.26	1.91	335,783	13.62	13.91	13.51	2.94	1.98	-0.65
1016	2021-04-07	13.63	0.54	-3.81	400,529	14.24	14.37	13.56	5.69	-4.28	-0.07
1015	2021-04-06	14.17	0.02	-0.14	601,700	14.25	14.34	14.13	1.47	-0.56	0.49
1014	2021-04-05	14.19	0.14	1.00	364,018	14.26	14.36	14.07	2.03	-0.49	0.42
1013	2021-04-01	14.05	0.51	3.77	399,100	13.60	14.07	13.60	3.46	3.31	1.49
1012	2021-03-31	13.54	0.33	-2.38	971,038	13.91	14.10	13.47	4.53	-2.66	0.44
1011	2021-03-30	13.87	0.03	-0.22	363,073	13.87	14.13	13.74	2.81	0.00	0.29
1010	2021-03-29	13.90	0.23	-1.63	615,500	14.02	14.22	13.69	3.78	-0.86	-0.22
1009	2021-03-26	14.13	0.55	4.05	471,214	13.67	14.15	13.67	3.51	3.37	-0.78
1008	2021-03-25	13.58	0.38	2.88	753,303	13.08	13.78	13.02	5.81	3.82	0.66
1007	2021-03-24	13.20	0.49	-3.58	784,945	13.79	14.12	13.15	7.03	-4.28	-0.91
1006	2021-03-23	13.69	0.71	-4.93	161,580	14.20	14.39	13.65	5.21	-3.59	0.73
1005	2021-03-22	14.40	0.22	1.55	686,807	14.14	14.52	14.00	3.68	1.84	-1.39
1004	2021-03-19	14.18	0.37	2.68	1,618,129	13.79	14.27	13.70	4.13	2.83	-0.28
1003	2021-03-18	13.81	0.37	-2.61	977,868	14.00	14.16	13.77	2.79	-1.36	-0.14
1002	2021-03-17	14.18	0.48	-3.27	698,751	14.52	14.68	14.09	4.06	-2.34	-1.27
1001	2021-03-16	14.66	0.28	-1.87	461,042	14.91	14.97	14.42	3.69	-1.68	-0.95
1000	2021-03-15	14.94	0.35	2.40	808,708	14.53	14.95	14.25	4.82	2.82	-0.20
999	2021-03-12	14.59	0.26	-1.75	787,298	14.77	15.02	14.52	3.39	-1.22	-0.41
998	2021-03-11	14.85	0.16	1.09	949,438	14.72	15.18	14.72	3.12	0.88	-0.54
997	2021-03-10	14.69	0.29	2.01	978,257	14.56	14.82	14.22	4.12	0.89	0.20
996	2021-03-09	14.40	0.39	-2.64	824,958	14.91	15.24	14.30	6.30	-3.42	1.11
995	2021-03-08	14.79	0.22	1.51	1,264,210	14.55	15.38	14.35	7.08	1.65	0.81
994	2021-03-05	14.57	0.88	6.43	1,028,417	13.96	14.67	13.48	8.52	4.37	-0.14
993	2021-03-04	13.69	0.14	-1.01	1,537,239	13.85	13.99	13.20	5.70	-1.16	1.97

VRRM Investment Calculator

This calculator shows the potential of VRRM stock.
Just pick a start date, end date and click Calculate.

Ticker:

VRRM

Date start:

2017-03-24 open

Date end:

2023-02-23 close

Duration:

5 years 337 days

Trading days:

1,491

There are no history of "VRRM" dividends

BUY

Your initial investment on 2017-03-24 open

1,000.00

Shares bought: 100.00

Stock price: 10.00

SELL

Value on 2023-02-23 close

1,612.00

NET: +612.00

ROI: +61.20% (1.61x)

Annualised: +8.39% (1.08x)

Stock price: 16.12

Duration: 5 years 337 days

Trading days: 1,491

Click here to calculate the HIGHEST and LOWEST values of your investment.

VRRM Monthly statistics

This section shows monthly performance of VRRM stock.
There are 72 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	16.22 2023-02-15	15.29 2023-02-07	15.44 2023-02-01	16.12 2023-02-23	4.40	5.05	-0.97
2023 January	20	15.97 2023-01-26	13.58 2023-01-05	14.02 2023-01-03	15.43 2023-01-31	10.06	13.91	-3.14
2022 December	21	16.00 2022-12-01	13.19 2022-12-28	15.98 2022-12-01	13.83 2022-12-30	-13.45	0.13	-17.46
2022 November	21	17.33 2022-11-01	12.76 2022-11-07	17.26 2022-11-01	15.85 2022-11-30	-8.17	0.41	-26.07
2022 October	21	17.60 2022-10-27	15.28 2022-10-03	15.45 2022-10-03	17.07 2022-10-31	10.49	13.92	-1.10
2022 September	21	17.17 2022-09-12	15.07 2022-09-27	15.72 2022-09-01	15.37 2022-09-30	-2.23	9.22	-4.13
2022 August	23	17.31 2022-08-25	15.93 2022-08-31	16.45 2022-08-01	15.94 2022-08-31	-3.10	5.23	-3.16
2022 July	20	17.17 2022-07-20	14.92 2022-07-13	15.70 2022-07-01	16.49 2022-07-29	5.03	9.36	-4.97
2022 June	21	16.73 2022-06-06	14.98 2022-06-22	16.09 2022-06-01	15.71 2022-06-30	-2.36	3.98	-6.90
2022 May	21	16.18 2022-05-26	12.70 2022-05-09	13.95 2022-05-02	15.95 2022-05-31	14.34	15.99	-8.96
2022 April	21	16.41 2022-04-01	13.80 2022-04-28	16.28 2022-04-01	14.03 2022-04-29	-13.82	0.80	-15.23
2022 March	23	17.15 2022-03-02	15.30 2022-03-08	16.64 2022-03-01	16.28 2022-03-31	-2.16	3.06	-8.05
2022 February	20	18.13 2022-02-16	15.33 2022-02-05	15.82 2022-02-01	16.80 2022-02-28	6.19	14.60	-3.10
2022 January	20	16.37 2022-01-04	14.10 2022-01-24	15.57 2022-01-03	15.84 2022-01-31	1.73	5.14	-9.44
2021 December	22	15.91 2021-12-28	13.47 2021-12-02	14.75 2021-12-01	15.43 2021-12-31	4.61	7.86	-8.68
2021 November	21	17.00 2021-11-05	14.28 2021-11-30	14.96 2021-11-01	14.39 2021-11-30	-3.81	13.64	-4.55
2021 October	21	15.28 2021-10-08	14.40 2021-10-06	15.19 2021-10-01	14.88 2021-10-29	-2.04	0.59	-5.20
2021 September	21	15.96 2021-09-27	14.37 2021-09-20	15.61 2021-09-01	15.07 2021-09-30	-3.46	2.24	-7.94
2021 August	22	17.50 2021-08-10	14.26 2021-08-19	15.43 2021-08-02	15.51 2021-08-31	0.52	13.42	-7.58
2021 July	21	15.94 2021-07-29	14.32 2021-07-19	15.42 2021-07-01	15.31 2021-07-30	-0.71	3.37	-7.13
2021 June	22	15.94 2021-06-28	13.84 2021-06-02	14.29 2021-06-01	15.37 2021-06-30	7.56	11.55	-3.15
2021 May	20	15.66 2021-05-25	13.50 2021-05-11	13.66 2021-05-03	14.25 2021-05-28	4.32	14.64	-1.17
2021 April	21	14.44 2021-04-22	13.38 2021-04-26	13.60 2021-04-01	13.44 2021-04-30	-1.18	6.18	-1.62
2021 March	23	15.38 2021-03-08	13.02 2021-03-25	15.15 2021-03-01	13.54 2021-03-31	-10.63	1.52	-14.06
2021 February	19	15.04 2021-02-24	12.77 2021-02-01	12.77 2021-02-01	14.25 2021-02-26	11.59	17.78	0.00
2021 January	19	14.26 2021-01-20	12.54 2021-01-12	13.50 2021-01-04	12.80 2021-01-29	-5.19	5.63	-7.11
2020 December	22	14.07 2020-12-18	12.29 2020-12-02	12.46 2020-12-01	13.42 2020-12-31	7.70	12.92	-1.36
2020 November	20	13.12 2020-11-24	9.45 2020-11-02	9.71 2020-11-02	12.20 2020-11-30	25.64	35.12	-2.68
2020 October	22	10.84 2020-10-23	9.33 2020-10-30	9.66 2020-10-01	9.61 2020-10-30	-0.52	12.22	-3.42
2020 September	21	11.01 2020-09-01	9.14 2020-09-21	10.52 2020-09-01	9.66 2020-09-30	-8.17	4.66	-13.12
2020 August	21	11.95 2020-08-07	9.95 2020-08-03	10.21 2020-08-03	10.57 2020-08-31	3.53	17.04	-2.55
2020 July	22	11.11 2020-07-17	9.51 2020-07-10	10.32 2020-07-01	10.23 2020-07-31	-0.87	7.66	-7.85
2020 June	22	13.17 2020-06-05	9.90 2020-06-29	10.95 2020-06-01	10.28 2020-06-30	-6.12	20.27	-9.59
2020 May	20	11.31 2020-05-28	8.20 2020-05-04	8.84 2020-05-01	10.91 2020-05-29	23.42	27.94	-7.24
2020 April	21	9.47 2020-04-29	6.16 2020-04-02	6.77 2020-04-01	8.96 2020-04-30	32.35	39.88	-9.01
2020 March	22	15.85 2020-03-03	5.63 2020-03-23	15.31 2020-03-02	7.14 2020-03-31	-53.36	3.53	-63.23
2020 February	19	17.20 2020-02-19	14.77 2020-02-28	16.00 2020-02-03	15.15 2020-02-28	-5.31	7.50	-7.69
2020 January	21	16.40 2020-01-24	13.86 2020-01-06	14.11 2020-01-02	15.93 2020-01-31	12.90	16.23	-1.77
2019 December	21	15.02 2019-12-04	13.77 2019-12-11	14.95 2019-12-02	13.99 2019-12-31	-6.42	0.47	-7.89
2019 November	20	15.36 2019-11-05	14.00 2019-11-14	14.38 2019-11-01	14.97 2019-11-29	4.10	6.82	-2.64
2019 October	23	14.77 2019-10-17	13.42 2019-10-03	14.56 2019-10-01	14.35 2019-10-31	-1.44	1.44	-7.83
2019 September	20	15.10 2019-09-12	13.68 2019-09-27	13.92 2019-09-03	14.35 2019-09-30	3.09	8.48	-1.72
2019 August	22	14.22 2019-08-13	12.70 2019-08-05	13.86 2019-08-01	13.92 2019-08-30	0.43	2.60	-8.37
2019 July	22	14.06 2019-07-26	13.04 2019-07-08	13.13 2019-07-01	13.85 2019-07-31	5.48	7.08	-0.69
2019 June	20	14.01 2019-06-03	11.93 2019-06-12	14.01 2019-06-03	13.09 2019-06-28	-6.57	0.00	-14.85
2019 May	22	15.07 2019-05-14	12.80 2019-05-02	13.48 2019-05-01	13.98 2019-05-31	3.71	11.80	-5.04
2019 April	21	14.11 2019-04-26	11.73 2019-04-01	12.00 2019-04-01	13.52 2019-04-30	12.67	17.58	-2.25
2019 March	21	11.91 2019-03-29	10.06 2019-03-21	10.67 2019-03-01	11.90 2019-03-29	11.53	11.62	-5.72
2019 February	19	11.77 2019-02-13	10.03 2019-02-07	10.49 2019-02-01	10.60 2019-02-28	1.05	12.20	-4.39
2019 January	21	10.60 2019-01-31	9.00 2019-01-03	9.73 2019-01-02	10.46 2019-01-31	7.50	8.94	-7.50
2018 December	19	10.47 2018-12-24	9.14 2018-12-24	10.07 2018-12-03	9.76 2018-12-31	-3.08	3.97	-9.24
2018 November	21	10.75 2018-11-13	9.15 2018-11-19	9.46 2018-11-01	10.00 2018-11-30	5.71	13.64	-3.28
2018 October	23	11.14 2018-10-18	9.38 2018-10-31	10.60 2018-10-01	9.39 2018-10-31	-11.42	5.09	-11.51
2018 September	19	10.65 2018-09-28	10.30 2018-09-07	10.35 2018-09-04	10.62 2018-09-28	2.61	2.90	-0.48
2018 August	23	10.49 2018-08-10	10.22 2018-08-30	10.26 2018-08-01	10.33 2018-08-31	0.68	2.24	-0.39
2018 July	21	10.35 2018-07-05	10.10 2018-07-09	10.17 2018-07-02	10.26 2018-07-31	0.88	1.77	-0.69
2018 June	21	10.35 2018-06-21	10.00 2018-06-04	10.00 2018-06-01	10.16 2018-06-29	1.60	3.50	0.00
2018 May	22	10.12 2018-05-30	10.00 2018-05-31	10.06 2018-05-01	10.00 2018-05-31	-0.60	0.60	-0.60
2018 April	21	10.40 2018-04-23	9.98 2018-04-02	9.98 2018-04-02	10.06 2018-04-30	0.80	4.21	0.00
2018 March	21	10.05 2018-03-28	9.94 2018-03-12	9.95 2018-03-01	10.00 2018-03-29	0.50	1.01	-0.10
2018 February	19	9.97 2018-02-09	9.86 2018-02-20	9.92 2018-02-01	9.95 2018-02-28	0.30	0.50	-0.60
2018 January	21	9.98 2018-01-29	9.90 2018-01-10	9.90 2018-01-02	9.92 2018-01-31	0.20	0.81	0.00
2017 December	20	9.94 2017-12-29	9.88 2017-12-08	9.92 2017-12-01	9.94 2017-12-29	0.20	0.20	-0.40
2017 November	21	10.10 2017-11-14	9.89 2017-11-30	9.95 2017-11-01	9.89 2017-11-30	-0.60	1.51	-0.60
2017 October	22	10.01 2017-10-16	9.90 2017-10-31	9.97 2017-10-02	9.97 2017-10-31	0.00	0.40	-0.70
2017 September	20	10.05 2017-09-25	9.85 2017-09-29	9.95 2017-09-01	9.97 2017-09-29	0.20	1.01	-1.01
2017 August	23	10.08 2017-08-14	9.93 2017-08-23	10.04 2017-08-01	9.96 2017-08-31	-0.80	0.40	-1.10
2017 July	20	10.19 2017-07-21	9.98 2017-07-18	10.00 2017-07-03	10.10 2017-07-31	1.00	1.90	-0.20
2017 June	22	10.25 2017-06-20	9.85 2017-06-06	9.85 2017-06-01	10.03 2017-06-30	1.83	4.06	0.00
2017 May	22	11.24 2017-05-15	9.30 2017-05-17	10.00 2017-05-01	9.85 2017-05-31	-1.50	12.40	-7.00
2017 April	19	10.10 2017-04-18	10.00 2017-04-28	10.00 2017-04-03	10.00 2017-04-28	0.00	1.00	0.00
2017 March	6	10.00 2017-03-31	10.00 2017-03-31	10.00 2017-03-24	10.00 2017-03-31	0.00	0.00	0.00

VRRM Dividends

This table shows historical dividends paid by VRRM.

There are no VRRM dividends to display.

VRRM Stock Splits

This table shows VRRM stock splits.

There are no VRRM stock splits to display.

VRRM Basic Information

Ticker, symbol:

VRRM
Full title:

Verra Mobility Corp
First trading day:

2017-03-24
Last trading day:

2023-02-23
Total trading days:

1,492
Last close price:

16.12 (+1.02%)
Market cap:

2.11B
Stock Exchange:

NasdaqCM
Sector:

Consumer Services
Industry:

Transportation Services
VRRM CEO:

Mr. David Roberts
Full-time employees:

779
Address:

1150 N Alma School Rd
Mesa
ARIZONA
85201
Description:

Verra Mobility Corp. engages in the provision of smart mobility technology solutions and services. The company is headquartered in Mesa, Arizona and currently employs 713 full-time employees. The firm offers integrated technology solutions and services, which include toll and violations management, title and registration, automated safety solutions, and other data driven solutions. The firm is focused on offering its services to rental car companies (RACs), fleet management companies (FMCs), other fleet owners, municipalities, school districts and violation issuing authorities. The Company’s solutions primary focus is to simplify the smart mobility ecosystem. The firm operates through two primary segments: Commercial Services and Government Solutions.
Phone number:

14804437000

Best intraday sessions of VRRM

This table shows top 100 best intraday sessions of VRRM.

Position	Date	Percentage
1	2017-05-15	11.84
2	2020-04-27	11.57
3	2020-06-03	8.51
4	2020-03-19	8.50
5	2020-04-02	8.35
6	2022-05-10	8.07
7	2017-05-17	7.53
8	2017-05-04	7.24
9	2020-07-15	7.23
10	2021-05-03	7.17
11	2020-05-04	6.67
12	2022-02-24	6.63
13	2020-05-15	6.44
14	2020-11-09	6.19
15	2020-03-17	6.17
16	2020-12-10	6.05
17	2022-01-28	5.65
18	2019-03-28	5.63
19	2022-11-14	5.61
20	2018-11-08	5.46
21	2019-08-07	5.39
22	2019-05-07	5.39
23	2020-04-09	5.26
24	2022-05-12	5.26
25	2020-03-26	5.22
26	2021-12-21	5.12
27	2020-05-07	4.98
28	2020-05-14	4.95
29	2020-03-25	4.89
30	2021-12-02	4.89
31	2020-04-29	4.80
32	2021-05-11	4.61
33	2021-02-02	4.60
34	2021-06-03	4.59
35	2020-08-24	4.57
36	2022-07-05	4.54
37	2017-05-05	4.48
38	2021-03-05	4.37
39	2019-11-01	4.31
40	2020-10-01	4.24
41	2020-09-22	4.22
42	2019-05-09	4.17
43	2021-01-20	4.13
44	2020-03-24	4.03
45	2021-11-01	4.01
46	2022-03-16	3.88
47	2019-07-01	3.88
48	2020-06-15	3.86
49	2021-03-25	3.82
50	2020-09-25	3.81
51	2021-08-20	3.79
52	2020-03-30	3.78
53	2022-08-25	3.71
54	2022-05-19	3.62
55	2018-12-27	3.60
56	2020-08-07	3.57
57	2018-11-09	3.56
58	2022-09-28	3.52
59	2022-11-10	3.51
60	2019-06-04	3.51
61	2020-08-04	3.47
62	2022-02-08	3.43
63	2022-10-13	3.43
64	2022-03-02	3.41
65	2018-12-26	3.38
66	2022-10-03	3.37
67	2021-03-26	3.37
68	2022-09-12	3.37
69	2019-05-03	3.32
70	2021-04-01	3.31
71	2019-03-29	3.30
72	2020-01-23	3.23
73	2020-09-10	3.18
74	2021-08-27	3.15
75	2020-09-01	3.14
76	2021-05-14	3.12
77	2020-12-04	3.10
78	2020-11-03	3.07
79	2020-05-27	3.01
80	2020-06-01	3.01
81	2020-11-20	3.00
82	2022-02-15	3.00
83	2021-06-16	2.99
84	2022-09-19	2.93
85	2023-01-19	2.92
86	2023-01-23	2.86
87	2020-06-18	2.84
88	2023-01-12	2.83
89	2021-03-19	2.83
90	2022-07-14	2.83
91	2021-03-15	2.82
92	2022-06-02	2.80
93	2021-02-23	2.77
94	2019-01-23	2.77
95	2022-04-13	2.76
96	2022-01-03	2.76
97	2021-02-24	2.76
98	2021-12-06	2.75
99	2019-04-10	2.72
100	2020-12-02	2.72

Worst intraday sessions of VRRM

This table shows the worst 100 intraday sessions of VRRM.

Position	Date	Percentage
1	2020-03-16	-27.89
2	2020-03-12	-13.76
3	2020-03-05	-11.62
4	2020-03-18	-10.91
5	2020-03-23	-8.59
6	2022-11-03	-7.85
7	2020-03-11	-7.71
8	2020-04-01	-7.24
9	2020-04-16	-6.42
10	2020-05-13	-6.40
11	2020-04-24	-6.38
12	2020-07-06	-6.11
13	2020-03-20	-5.93
14	2021-01-21	-5.66
15	2021-12-01	-5.49
16	2020-04-03	-5.22
17	2021-04-23	-5.21
18	2019-12-04	-5.08
19	2018-10-30	-5.02
20	2020-05-12	-5.00
21	2021-01-04	-4.96
22	2020-06-11	-4.83
23	2022-08-26	-4.78
24	2020-05-01	-4.75
25	2020-03-10	-4.73
26	2021-01-28	-4.73
27	2021-02-25	-4.66
28	2019-10-01	-4.60
29	2020-09-03	-4.44
30	2020-05-05	-4.40
31	2020-06-04	-4.34
32	2022-05-09	-4.34
33	2021-03-24	-4.28
34	2021-04-07	-4.28
35	2021-03-02	-4.21
36	2020-11-06	-4.21
37	2022-12-19	-4.19
38	2022-04-26	-4.19
39	2020-09-18	-4.06
40	2022-03-03	-4.05
41	2020-02-26	-4.04
42	2019-01-03	-4.00
43	2020-06-19	-3.96
44	2021-05-27	-3.95
45	2022-07-26	-3.94
46	2022-04-25	-3.90
47	2022-11-18	-3.89
48	2022-03-07	-3.82
49	2020-06-16	-3.80
50	2021-05-10	-3.71
51	2018-10-29	-3.68
52	2018-10-18	-3.68
53	2022-11-04	-3.66
54	2020-09-21	-3.65
55	2022-04-01	-3.62
56	2021-03-23	-3.59
57	2020-08-26	-3.56
58	2020-10-26	-3.56
59	2021-09-14	-3.52
60	2022-04-22	-3.50
61	2018-12-24	-3.49
62	2020-06-24	-3.45
63	2021-03-09	-3.42
64	2020-11-30	-3.40
65	2021-05-05	-3.34
66	2022-01-05	-3.32
67	2021-11-12	-3.28
68	2020-09-11	-3.26
69	2022-12-13	-3.25
70	2018-10-23	-3.25
71	2021-05-25	-3.23
72	2022-10-14	-3.22
73	2020-10-13	-3.21
74	2021-06-28	-3.17
75	2020-08-28	-3.14
76	2021-08-18	-3.11
77	2021-03-01	-3.10
78	2019-05-02	-3.07
79	2021-02-12	-3.07
80	2019-01-14	-3.04
81	2020-11-12	-3.01
82	2020-08-19	-3.01
83	2022-07-20	-2.99
84	2022-04-07	-2.96
85	2022-11-01	-2.95
86	2020-10-19	-2.91
87	2018-12-21	-2.87
88	2021-07-30	-2.86
89	2020-06-23	-2.86
90	2019-06-25	-2.85
91	2021-10-18	-2.85
92	2020-02-27	-2.82
93	2022-08-05	-2.82
94	2019-05-23	-2.82
95	2019-04-05	-2.81
96	2021-09-07	-2.81
97	2022-02-17	-2.81
98	2021-09-28	-2.80
99	2022-05-11	-2.78
100	2022-02-28	-2.78

Best after-hours sessions of VRRM

This table shows top 100 best after-hours sessions of VRRM.

Position	Date	Percentage
1	2020-04-23	10.89
2	2020-11-06	10.35
3	2020-05-11	9.77
4	2020-03-13	7.66
5	2020-05-15	7.30
6	2021-08-09	6.38
7	2021-02-26	6.32
8	2018-10-17	5.99
9	2020-03-23	5.98
10	2020-04-03	5.98
11	2020-06-11	5.92
12	2020-04-07	5.66
13	2020-03-12	5.65
14	2019-09-27	5.07
15	2022-05-09	4.69
16	2020-06-15	4.69
17	2022-11-18	4.64
18	2020-06-04	4.29
19	2021-01-21	4.23
20	2020-04-13	3.99
21	2020-04-06	3.78
22	2020-03-19	3.69
23	2022-12-12	3.57
24	2022-04-22	3.56
25	2022-11-09	3.48
26	2020-04-08	3.32
27	2020-05-22	3.24
28	2020-04-28	3.23
29	2022-07-18	3.22
30	2017-05-10	2.93
31	2018-10-29	2.89
32	2019-10-25	2.89
33	2021-11-04	2.79
34	2020-11-13	2.76
35	2020-07-14	2.75
36	2020-05-26	2.71
37	2020-07-02	2.62
38	2020-07-01	2.55
39	2020-03-03	2.54
40	2020-05-19	2.53
41	2019-04-23	2.52
42	2020-03-09	2.51
43	2021-11-30	2.50
44	2020-03-16	2.47
45	2020-01-23	2.44
46	2020-06-05	2.43
47	2020-04-16	2.38
48	2022-03-08	2.37
49	2017-06-19	2.30
50	2019-03-27	2.26
51	2020-06-22	2.19
52	2019-06-27	2.15
53	2020-11-30	2.13
54	2022-07-15	2.11
55	2021-11-11	2.07
56	2020-03-18	2.04
57	2020-11-20	2.02
58	2022-06-17	2.01
59	2022-10-03	2.00
60	2020-09-25	1.99
61	2021-03-04	1.97
62	2022-10-14	1.95
63	2021-02-11	1.95
64	2020-04-27	1.93
65	2020-04-21	1.90
66	2022-08-03	1.87
67	2022-11-14	1.86
68	2020-10-07	1.84
69	2020-11-05	1.81
70	2022-07-14	1.79
71	2021-01-27	1.78
72	2020-06-02	1.75
73	2021-10-14	1.74
74	2020-04-22	1.73
75	2017-11-14	1.72
76	2020-05-07	1.69
77	2020-11-02	1.67
78	2022-10-17	1.67
79	2021-04-30	1.64
80	2021-12-06	1.63
81	2022-11-17	1.62
82	2022-04-13	1.61
83	2019-10-18	1.61
84	2018-06-20	1.59
85	2018-10-18	1.58
86	2022-03-28	1.58
87	2020-03-24	1.55
88	2022-03-30	1.53
89	2022-07-21	1.50
90	2021-11-05	1.49
91	2022-02-14	1.49
92	2021-04-01	1.49
93	2020-07-20	1.49
94	2022-05-19	1.49
95	2022-08-09	1.48
96	2022-04-11	1.47
97	2022-05-16	1.47
98	2019-09-30	1.46
99	2020-09-03	1.45
100	2020-06-01	1.42

Worst after-hours sessions of VRRM

This table shows the worst 100 after-hours sessions of VRRM.

Position	Date	Percentage
1	2017-05-15	-9.96
2	2017-05-16	-9.44
3	2022-11-02	-8.37
4	2019-06-03	-7.03
5	2020-03-17	-6.52
6	2020-03-11	-5.91
7	2020-03-06	-5.47
8	2017-05-08	-5.24
9	2020-03-31	-5.18
10	2020-06-10	-5.09
11	2018-11-07	-4.89
12	2020-04-14	-4.65
13	2017-05-04	-4.38
14	2020-12-09	-4.22
15	2020-03-26	-4.00
16	2019-11-13	-3.95
17	2022-07-12	-3.94
18	2020-06-12	-3.89
19	2020-10-27	-3.88
20	2020-03-05	-3.25
21	2021-05-25	-3.01
22	2021-12-07	-2.91
23	2022-06-10	-2.84
24	2022-02-23	-2.84
25	2020-12-18	-2.72
26	2020-02-21	-2.71
27	2020-02-27	-2.70
28	2021-01-26	-2.69
29	2021-08-18	-2.61
30	2020-04-17	-2.60
31	2021-11-24	-2.59
32	2020-04-29	-2.56
33	2022-02-04	-2.44
34	2021-05-10	-2.43
35	2020-07-06	-2.33
36	2020-03-10	-2.30
37	2020-03-04	-2.26
38	2022-09-12	-2.25
39	2020-05-01	-2.14
40	2022-02-25	-2.10
41	2020-10-01	-2.09
42	2020-07-29	-2.08
43	2017-07-05	-2.06
44	2022-02-07	-2.02
45	2018-10-24	-1.98
46	2020-08-06	-1.97
47	2021-09-17	-1.97
48	2019-06-04	-1.96
49	2022-08-19	-1.93
50	2021-07-07	-1.89
51	2022-10-12	-1.87
52	2022-06-15	-1.84
53	2020-02-26	-1.82
54	2021-12-17	-1.81
55	2022-07-01	-1.81
56	2017-06-27	-1.76
57	2021-05-18	-1.75
58	2022-05-17	-1.73
59	2022-11-08	-1.72
60	2022-02-10	-1.72
61	2020-04-20	-1.69
62	2022-05-04	-1.66
63	2020-10-14	-1.65
64	2021-01-08	-1.63
65	2022-06-09	-1.60
66	2020-05-08	-1.55
67	2022-02-09	-1.54
68	2020-06-03	-1.50
69	2019-08-02	-1.49
70	2019-05-10	-1.49
71	2018-10-25	-1.48
72	2020-09-04	-1.47
73	2020-06-23	-1.47
74	2023-02-02	-1.45
75	2018-07-05	-1.45
76	2022-04-05	-1.43
77	2021-04-29	-1.43
78	2022-10-04	-1.40
79	2022-11-25	-1.39
80	2021-03-22	-1.39
81	2022-08-31	-1.38
82	2023-02-15	-1.36
83	2020-04-30	-1.34
84	2022-01-21	-1.34
85	2022-09-28	-1.32
86	2020-09-16	-1.31
87	2017-06-05	-1.30
88	2020-07-15	-1.29
89	2022-09-16	-1.29
90	2020-05-28	-1.29
91	2020-01-24	-1.28
92	2021-05-14	-1.28
93	2021-03-17	-1.27
94	2021-02-25	-1.27
95	2021-04-15	-1.26
96	2020-05-12	-1.26
97	2020-06-17	-1.26
98	2022-12-01	-1.26
99	2022-11-01	-1.25
100	2021-03-01	-1.23

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:08:11

VRRM information

Full title

Verra Mobility Corp
First trading day

2017-03-24
Last trading day

2023-02-23
Total trading days

1,492
Last close price

16.12 (+1.02%)
Market cap

2.11B
Stock Exchange

NasdaqCM
Sector

Consumer Services
Industry

Transportation Services
VRRM CEO

Mr. David Roberts
Full-time employees

779
Address

1150 N Alma School Rd
Mesa
ARIZONA
85201
Phone number

14804437000
Description

Verra Mobility Corp. engages in the provision of smart mobility technology solutions and services. The company is headquartered in Mesa, Arizona and currently employs 713 full-time employees. The firm offers integrated technology solutions and services, which include toll and violations management, title and registration, automated safety solutions, and other data driven solutions. The firm is focused on offering its services to rental car companies (RACs), fleet management companies (FMCs), other fleet owners, municipalities, school districts and violation issuing authorities. The Company’s solutions primary focus is to simplify the smart mobility ecosystem. The firm operates through two primary segments: Commercial Services and Government Solutions.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

111 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...