VREX(VREX)
VREX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.34 | $10.14 | $9.27 | $10.13 | 485,500 |
| 5/19/2026 | $9.55 | $9.61 | $9.28 | $9.32 | 359,600 |
| 5/18/2026 | $9.60 | $9.83 | $9.41 | $9.70 | 621,300 |
| 5/15/2026 | $9.87 | $10.03 | $9.65 | $9.66 | 696,718 |
| 5/14/2026 | $10.28 | $10.28 | $9.76 | $10.02 | 595,612 |
| 5/13/2026 | $9.71 | $10.31 | $9.70 | $10.07 | 553,724 |
| 5/12/2026 | $9.70 | $10.05 | $9.56 | $9.87 | 697,326 |
| 5/11/2026 | $9.80 | $9.88 | $9.31 | $9.71 | 1.08M |
| 5/8/2026 | $11.36 | $11.39 | $9.09 | $9.83 | 1.72M |
| 5/7/2026 | $12.29 | $12.39 | $11.78 | $11.83 | 563,502 |
| 5/6/2026 | $11.66 | $12.27 | $11.61 | $12.17 | 390,500 |
| 5/5/2026 | $11.65 | $11.65 | $11.32 | $11.53 | 205,510 |
| 5/4/2026 | $11.53 | $11.95 | $11.50 | $11.61 | 282,214 |
| 5/1/2026 | $11.65 | $11.94 | $11.42 | $11.61 | 286,234 |
| 4/30/2026 | $11.06 | $11.67 | $11.02 | $11.65 | 386,406 |
| 4/29/2026 | $12.01 | $12.09 | $10.88 | $11.03 | 426,500 |
| 4/28/2026 | $12.68 | $12.77 | $11.74 | $12.07 | 213,500 |
| 4/27/2026 | $12.40 | $12.73 | $12.34 | $12.71 | 251,903 |
| 4/24/2026 | $12.32 | $12.60 | $12.19 | $12.53 | 363,137 |
| 4/23/2026 | $12.15 | $12.35 | $12.00 | $12.26 | 234,736 |
| 4/22/2026 | $12.04 | $12.38 | $11.97 | $12.14 | 171,205 |
| 4/21/2026 | $12.00 | $12.24 | $11.82 | $12.00 | 435,749 |
| 4/20/2026 | $11.91 | $12.04 | $11.84 | $11.97 | 371,248 |
| 4/17/2026 | $11.84 | $12.19 | $11.84 | $12.01 | 151,900 |
| 4/16/2026 | $11.70 | $11.77 | $11.54 | $11.60 | 166,800 |
| 4/15/2026 | $11.86 | $11.92 | $11.71 | $11.78 | 158,300 |
| 4/14/2026 | $11.48 | $11.84 | $11.47 | $11.74 | 296,428 |
| 4/13/2026 | $11.04 | $11.48 | $11.03 | $11.42 | 283,040 |
| 4/10/2026 | $10.99 | $11.21 | $10.73 | $11.18 | 175,200 |
| 4/9/2026 | $11.00 | $11.08 | $10.78 | $10.96 | 209,030 |
| 4/8/2026 | $11.14 | $11.29 | $10.92 | $11.04 | 213,810 |
| 4/7/2026 | $10.55 | $10.61 | $10.41 | $10.59 | 202,466 |
| 4/6/2026 | $10.48 | $10.67 | $10.40 | $10.56 | 161,848 |
| 4/2/2026 | $10.41 | $10.71 | $10.34 | $10.50 | 152,708 |
| 4/1/2026 | $10.59 | $10.89 | $10.55 | $10.62 | 305,300 |
| 3/31/2026 | $10.58 | $10.75 | $10.37 | $10.61 | 258,359 |
| 3/30/2026 | $10.79 | $10.83 | $10.27 | $10.34 | 222,600 |
| 3/27/2026 | $10.69 | $10.88 | $10.51 | $10.73 | 296,911 |
| 3/26/2026 | $10.58 | $10.85 | $10.58 | $10.78 | 313,538 |
| 3/25/2026 | $10.69 | $10.77 | $10.51 | $10.69 | 190,300 |
| 3/24/2026 | $10.56 | $10.67 | $10.40 | $10.62 | 254,731 |
| 3/23/2026 | $10.98 | $11.23 | $10.79 | $10.82 | 322,400 |
| 3/20/2026 | $11.14 | $11.14 | $10.54 | $10.66 | 371,700 |
| 3/19/2026 | $10.92 | $11.24 | $10.90 | $11.09 | 215,143 |
| 3/18/2026 | $11.32 | $11.47 | $11.06 | $11.09 | 309,300 |
| 3/17/2026 | $11.16 | $11.50 | $11.11 | $11.34 | 231,500 |
| 3/16/2026 | $11.03 | $11.30 | $11.02 | $11.14 | 253,900 |
| 3/13/2026 | $10.97 | $11.14 | $10.62 | $10.81 | 284,808 |
| 3/12/2026 | $11.13 | $11.18 | $10.82 | $10.86 | 301,929 |
| 3/11/2026 | $11.18 | $11.33 | $11.08 | $11.29 | 319,576 |
| 3/10/2026 | $11.43 | $11.58 | $11.16 | $11.23 | 456,409 |
| 3/9/2026 | $11.31 | $11.41 | $10.76 | $11.40 | 367,047 |
| 3/6/2026 | $12.26 | $12.26 | $11.50 | $11.53 | 366,617 |
| 3/5/2026 | $12.79 | $12.92 | $12.37 | $12.58 | 290,113 |
| 3/4/2026 | $12.88 | $13.16 | $12.77 | $13.01 | 231,204 |
| 3/3/2026 | $12.76 | $12.98 | $12.46 | $12.88 | 345,800 |
| 3/2/2026 | $12.92 | $13.21 | $12.77 | $13.15 | 298,600 |
| 2/27/2026 | $13.31 | $13.54 | $13.10 | $13.17 | 400,800 |
| 2/26/2026 | $13.62 | $13.82 | $13.42 | $13.52 | 222,734 |
| 2/25/2026 | $13.51 | $13.72 | $13.41 | $13.64 | 147,800 |
| 2/24/2026 | $13.32 | $13.52 | $13.29 | $13.47 | 322,800 |
| 2/23/2026 | $13.53 | $13.62 | $13.27 | $13.31 | 257,200 |
| 2/20/2026 | $13.70 | $13.88 | $13.48 | $13.59 | 285,534 |