(VRAI)
23.02
0.07 (0.29%)
At close: Mar 05, 2025, 2:09 PM
23.01
-0.05%
After-hours: Mar 05, 2025, 04:10 PM EST
VRAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 22.88 | 23.02 | 22.88 | 23.01 | 0.06 | 0.26% | 924 |
| Mar 4, 2025 | 22.96 | 23.04 | 22.92 | 22.95 | -0.28 | -1.21% | 3,700 |
| Mar 3, 2025 | 23.72 | 23.72 | 23.23 | 23.23 | -0.35 | -1.48% | 900 |
| Feb 28, 2025 | 23.50 | 23.58 | 23.45 | 23.58 | -0.01 | -0.04% | 1,700 |
| Feb 27, 2025 | 23.70 | 23.79 | 23.59 | 23.59 | -0.03 | -0.13% | 1,800 |
| Feb 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | -0.16 | -0.67% | 200 |
| Feb 25, 2025 | 23.80 | 23.85 | 23.76 | 23.78 | -0.08 | -0.34% | 2,435 |
| Feb 24, 2025 | 23.88 | 23.88 | 23.86 | 23.86 | 0.04 | 0.17% | 121 |
| Feb 21, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | -0.32 | -1.33% | 200 |
| Feb 20, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | 0.12 | 0.50% | 200 |
| Feb 19, 2025 | 24.05 | 24.06 | 24.02 | 24.02 | 0.02 | 0.08% | 540 |
| Feb 18, 2025 | 23.73 | 24.00 | 23.73 | 24.00 | 0.22 | 0.93% | 1,534 |
| Feb 14, 2025 | 23.98 | 23.98 | 23.78 | 23.78 | 0.07 | 0.30% | 1,900 |
| Feb 13, 2025 | 23.60 | 23.71 | 23.58 | 23.71 | 0.19 | 0.81% | 1,200 |
| Feb 12, 2025 | 23.56 | 23.66 | 23.52 | 23.52 | -0.34 | -1.42% | 2,046 |
| Feb 11, 2025 | 23.75 | 23.93 | 23.65 | 23.86 | 0.16 | 0.68% | 4,342 |
| Feb 10, 2025 | 23.70 | 23.81 | 23.70 | 23.70 | 0.24 | 1.02% | 900 |
| Feb 7, 2025 | 23.55 | 23.55 | 23.45 | 23.46 | 0.02 | 0.09% | 3,235 |
| Feb 6, 2025 | 23.44 | 23.45 | 23.44 | 23.44 | -0.14 | -0.59% | 547 |
| Feb 5, 2025 | 23.55 | 23.61 | 23.55 | 23.58 | 0.04 | 0.17% | 300 |
| Feb 4, 2025 | 23.50 | 23.54 | 23.50 | 23.54 | 0.23 | 0.99% | 527 |
| Feb 3, 2025 | 23.33 | 23.33 | 23.31 | 23.31 | -0.05 | -0.21% | 400 |
| Jan 31, 2025 | 23.61 | 23.66 | 23.36 | 23.36 | -0.30 | -1.27% | 624 |
| Jan 30, 2025 | 23.62 | 23.66 | 23.62 | 23.66 | 0.17 | 0.72% | 831 |
| Jan 29, 2025 | 23.55 | 23.63 | 23.49 | 23.49 | -0.06 | -0.25% | 2,147 |
| Jan 28, 2025 | 23.50 | 23.55 | 23.50 | 23.55 | -0.13 | -0.55% | 1,400 |
| Jan 27, 2025 | 23.68 | 23.73 | 23.66 | 23.68 | -0.02 | -0.08% | 1,700 |
| Jan 24, 2025 | 23.68 | 23.70 | 23.68 | 23.70 | 0.05 | 0.21% | 1,900 |
| Jan 23, 2025 | 23.66 | 23.66 | 23.65 | 23.65 | 0.03 | 0.13% | 400 |
| Jan 22, 2025 | 23.73 | 23.81 | 23.62 | 23.62 | -0.27 | -1.13% | 1,043 |
| Jan 21, 2025 | 23.97 | 23.97 | 23.80 | 23.89 | 0.16 | 0.67% | 5,300 |
| Jan 17, 2025 | 23.85 | 23.85 | 23.73 | 23.73 | 0.02 | 0.08% | 1,900 |
| Jan 16, 2025 | 23.55 | 23.71 | 23.55 | 23.71 | 0.09 | 0.38% | 2,733 |
| Jan 15, 2025 | 23.66 | 23.66 | 23.54 | 23.62 | 0.18 | 0.77% | 2,703 |
| Jan 14, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 0.22 | 0.95% | 100 |
| Jan 13, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 0.34 | 1.49% | 100 |
| Jan 10, 2025 | 23.04 | 23.10 | 22.88 | 22.88 | -0.15 | -0.65% | 1,608 |
| Jan 8, 2025 | 22.89 | 23.03 | 22.89 | 23.03 | 0.03 | 0.13% | 218 |
| Jan 7, 2025 | 23.06 | 23.06 | 23.00 | 23.00 | 0.05 | 0.22% | 800 |
| Jan 6, 2025 | 23.25 | 23.25 | 22.95 | 22.95 | -0.09 | -0.39% | 924 |
| Jan 3, 2025 | 22.98 | 23.04 | 22.98 | 23.04 | 0.13 | 0.57% | 1,040 |
| Jan 2, 2025 | 23.06 | 23.06 | 22.91 | 22.91 | 0.12 | 0.53% | 537 |
| Dec 31, 2024 | 22.70 | 22.83 | 22.70 | 22.79 | 0.14 | 0.62% | 7,618 |
| Dec 30, 2024 | 22.39 | 22.65 | 22.34 | 22.65 | 0.07 | 0.31% | 5,500 |
| Dec 27, 2024 | 22.70 | 22.70 | 22.57 | 22.58 | -0.15 | -0.66% | 1,000 |
| Dec 26, 2024 | 22.59 | 22.82 | 22.59 | 22.73 | 0.03 | 0.13% | 6,710 |
| Dec 24, 2024 | 22.62 | 22.70 | 22.62 | 22.70 | 0.09 | 0.40% | 400 |
| Dec 23, 2024 | 22.45 | 22.61 | 22.45 | 22.61 | 0.13 | 0.58% | 3,429 |
| Dec 20, 2024 | 22.50 | 22.50 | 22.44 | 22.48 | -0.43 | -1.88% | 7,800 |
| Dec 19, 2024 | 22.97 | 22.97 | 22.91 | 22.91 | -0.14 | -0.61% | 900 |