Virco Manufacturing (VIRC) went public on March 17, 1992, when it opened at a split-adjusted price of $1.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $14.06 | $16.59 | $13.84 | $16.11 | 1,949,687 |
October 2024 | $13.78 | $15.12 | $13.05 | $14.03 | 3,101,271 |
September 2024 | $15.51 | $16.19 | $12.21 | $13.81 | 6,401,205 |
August 2024 | $17.71 | $18.47 | $13.53 | $15.50 | 5,024,295 |
July 2024 | $13.97 | $17.68 | $12.70 | $17.57 | 5,619,147 |
June 2024 | $11.99 | $17.78 | $10.83 | $13.92 | 8,253,340 |
May 2024 | $10.64 | $13.03 | $10.48 | $11.86 | 2,819,280 |
April 2024 | $10.90 | $12.20 | $9.73 | $10.64 | 2,970,498 |
March 2024 | $10.55 | $11.31 | $9.45 | $10.90 | 2,375,779 |
February 2024 | $12.03 | $12.27 | $8.71 | $10.49 | 4,698,588 |
January 2024 | $12.15 | $13.01 | $10.27 | $11.92 | 5,987,362 |
December 2023 | $6.63 | $12.59 | $6.57 | $11.97 | 6,303,643 |
November 2023 | $6.06 | $7.09 | $5.78 | $6.66 | 1,382,085 |
October 2023 | $7.99 | $8.03 | $5.81 | $6.05 | 3,633,833 |
September 2023 | $4.65 | $8.18 | $4.33 | $7.89 | 3,162,294 |
August 2023 | $4.42 | $4.65 | $4.31 | $4.56 | 408,049 |
July 2023 | $4.04 | $4.57 | $3.82 | $4.42 | 453,244 |
June 2023 | $3.78 | $4.29 | $3.67 | $4.14 | 544,182 |
May 2023 | $3.69 | $4.05 | $3.52 | $3.78 | 630,423 |
April 2023 | $3.94 | $4.49 | $3.56 | $3.70 | 259,790 |
March 2023 | $4.46 | $4.67 | $3.60 | $3.93 | 283,214 |
February 2023 | $4.85 | $4.89 | $4.20 | $4.49 | 352,633 |
January 2023 | $4.64 | $5.04 | $4.30 | $4.87 | 633,626 |
December 2022 | $4.17 | $4.61 | $3.97 | $4.49 | 598,305 |
November 2022 | $4.22 | $4.27 | $3.93 | $4.17 | 168,974 |
