Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VREX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 14.73 | 0.11 | 0.75% | 14.68 | 14.85 | 14.50 | 808,223 |
| Jun 27 2024 | 14.62 | 0.16 | 1.11% | 14.52 | 14.66 | 14.41 | 325,625 |
| Jun 26 2024 | 14.46 | 0.03 | 0.21% | 14.35 | 14.535 | 14.16 | 451,501 |
| Jun 25 2024 | 14.43 | 0.02 | 0.14% | 14.31 | 14.43 | 14.10 | 717,417 |
| Jun 24 2024 | 14.41 | -0.01 | -0.07% | 14.58 | 14.805 | 14.25 | 528,344 |
| Jun 21 2024 | 14.42 | -0.19 | -1.30% | 14.70 | 14.99 | 14.22 | 5,325,187 |
| Jun 20 2024 | 14.61 | -0.58 | -3.82% | 15.10 | 15.25 | 14.60 | 483,773 |
| Jun 18 2024 | 15.19 | 0.05 | 0.33% | 15.11 | 15.41 | 15.11 | 394,333 |
| Jun 17 2024 | 15.14 | 0.08 | 0.53% | 15.05 | 15.42 | 14.86 | 386,350 |
| Jun 14 2024 | 15.06 | -0.60 | -3.83% | 15.56 | 15.76 | 14.96 | 552,517 |
| Jun 13 2024 | 15.66 | 0.14 | 0.90% | 15.49 | 15.69 | 15.39 | 314,994 |
| Jun 12 2024 | 15.52 | 0.03 | 0.19% | 15.80 | 15.80 | 15.455 | 349,365 |
| Jun 11 2024 | 15.49 | -0.22 | -1.40% | 15.60 | 15.60 | 15.19 | 353,652 |
| Jun 10 2024 | 15.71 | 0.53 | 3.49% | 15.17 | 15.87 | 15.145 | 383,236 |
| Jun 07 2024 | 15.18 | -0.57 | -3.62% | 15.60 | 15.75 | 15.10 | 378,594 |
| Jun 06 2024 | 15.75 | -0.10 | -0.63% | 15.72 | 16.24 | 15.65 | 369,454 |
| Jun 05 2024 | 15.85 | 0.30 | 1.93% | 15.55 | 15.90 | 15.19 | 353,157 |
| Jun 04 2024 | 15.55 | -0.35 | -2.20% | 15.89 | 15.89 | 15.34 | 386,764 |
| Jun 03 2024 | 15.90 | 0.45 | 2.91% | 15.48 | 15.91 | 15.41 | 619,908 |
| May 31 2024 | 15.45 | 0.31 | 2.05% | 15.16 | 15.52 | 15.12 | 397,893 |
| May 30 2024 | 15.14 | 0.18 | 1.20% | 14.97 | 15.36 | 14.97 | 243,704 |
| May 29 2024 | 14.96 | -0.05 | -0.33% | 14.96 | 15.09 | 14.84 | 230,366 |
| May 28 2024 | 15.01 | 0.22 | 1.49% | 14.85 | 15.20 | 14.85 | 396,760 |
| May 24 2024 | 14.79 | 0.11 | 0.75% | 14.77 | 14.95 | 14.58 | 257,523 |
| May 23 2024 | 14.68 | -0.27 | -1.81% | 14.91 | 15.14 | 14.55 | 496,667 |
| May 22 2024 | 14.95 | 0.03 | 0.20% | 14.86 | 15.30 | 14.86 | 500,755 |
| May 21 2024 | 14.92 | -0.09 | -0.60% | 14.94 | 15.12 | 14.69 | 456,786 |
| May 20 2024 | 15.01 | 0.04 | 0.27% | 14.94 | 15.05 | 14.79 | 346,104 |
| May 17 2024 | 14.97 | -0.27 | -1.77% | 15.29 | 15.33 | 14.76 | 442,861 |
| May 16 2024 | 15.24 | -0.38 | -2.43% | 15.63 | 15.68 | 15.23 | 176,863 |
| May 15 2024 | 15.62 | 0.20 | 1.30% | 15.53 | 15.73 | 15.41 | 317,700 |
| May 14 2024 | 15.42 | -0.09 | -0.58% | 15.54 | 15.75 | 15.37 | 250,868 |
| May 13 2024 | 15.51 | 0.15 | 0.98% | 15.45 | 15.60 | 15.365 | 261,821 |
| May 10 2024 | 15.36 | -0.53 | -3.34% | 15.83 | 15.83 | 14.92 | 468,485 |
| May 09 2024 | 15.89 | 0.14 | 0.89% | 15.69 | 16.12 | 15.60 | 354,657 |
| May 08 2024 | 15.75 | -0.10 | -0.63% | 15.80 | 15.80 | 15.45 | 329,770 |
| May 07 2024 | 15.85 | 0.22 | 1.41% | 15.67 | 15.93 | 15.48 | 415,104 |
| May 06 2024 | 15.63 | 0.04 | 0.26% | 15.72 | 16.06 | 15.42 | 588,224 |
| May 03 2024 | 15.59 | -0.84 | -5.11% | 14.57 | 16.04 | 14.56 | 1,030,491 |
| May 02 2024 | 16.43 | -0.15 | -0.90% | 16.68 | 17.015 | 16.38 | 526,654 |
| May 01 2024 | 16.58 | 0.33 | 2.03% | 16.27 | 16.74 | 16.19 | 261,529 |
| Apr 30 2024 | 16.25 | -0.66 | -3.90% | 16.86 | 16.86 | 16.00 | 534,250 |
| Apr 29 2024 | 16.91 | 0.12 | 0.71% | 16.73 | 17.09 | 16.73 | 187,823 |
| Apr 26 2024 | 16.79 | -0.11 | -0.65% | 16.86 | 17.11 | 16.74 | 144,844 |
| Apr 25 2024 | 16.90 | -0.18 | -1.05% | 16.80 | 16.96 | 16.74 | 407,905 |
| Apr 24 2024 | 17.08 | -0.19 | -1.10% | 17.21 | 17.46 | 16.99 | 292,308 |
| Apr 23 2024 | 17.27 | 0.21 | 1.23% | 17.06 | 17.45 | 17.01 | 204,522 |
| Apr 22 2024 | 17.06 | 0.07 | 0.41% | 17.11 | 17.11 | 16.97 | 138,050 |
| Apr 19 2024 | 16.99 | 0.07 | 0.41% | 16.89 | 17.12 | 16.81 | 190,291 |
| Apr 18 2024 | 16.92 | 0.01 | 0.06% | 17.00 | 17.105 | 16.80 | 198,508 |
| Apr 17 2024 | 16.91 | -0.27 | -1.57% | 17.24 | 17.24 | 16.62 | 392,131 |
| Apr 16 2024 | 17.18 | -0.22 | -1.26% | 17.245 | 17.40 | 17.11 | 238,706 |
| Apr 15 2024 | 17.40 | 0.15 | 0.87% | 17.29 | 17.50 | 17.18 | 252,108 |
| Apr 12 2024 | 17.25 | -0.66 | -3.69% | 17.75 | 17.75 | 17.16 | 316,956 |
| Apr 11 2024 | 17.91 | -0.05 | -0.28% | 17.99 | 18.17 | 17.69 | 153,981 |
| Apr 10 2024 | 17.96 | -0.11 | -0.61% | 17.75 | 17.98 | 17.62 | 274,851 |
| Apr 09 2024 | 18.07 | 0.40 | 2.26% | 17.65 | 18.07 | 17.65 | 204,181 |
| Apr 08 2024 | 17.67 | 0.02 | 0.11% | 17.65 | 17.81 | 17.65 | 108,978 |
| Apr 05 2024 | 17.65 | -0.25 | -1.40% | 17.84 | 17.86 | 17.47 | 229,535 |
| Apr 04 2024 | 17.90 | -0.12 | -0.67% | 18.16 | 18.30 | 17.75 | 334,679 |
| Apr 03 2024 | 18.02 | 0.01 | 0.06% | 17.95 | 18.17 | 17.805 | 527,312 |
| Apr 02 2024 | 18.01 | -0.05 | -0.28% | 17.83 | 18.04 | 17.81 | 421,405 |
| Apr 01 2024 | 18.06 | -0.04 | -0.22% | 18.09 | 18.09 | 17.91 | 169,100 |
