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 |
|---|---|---|---|---|---|
January 2025 | $10.21 | $10.45 | $10.01 | $10.04 | 339,401 |
December 2024 | $16.32 | $17.27 | $10.09 | $10.25 | 4,947,504 |
November 2024 | $14.03 | $16.85 | $13.81 | $16.38 | 2,450,697 |
October 2024 | $13.75 | $15.08 | $13.02 | $14.00 | 3,101,271 |
September 2024 | $15.48 | $16.15 | $12.18 | $13.78 | 6,401,205 |
August 2024 | $17.67 | $18.42 | $13.49 | $15.47 | 5,024,295 |
July 2024 | $13.93 | $17.64 | $12.67 | $17.53 | 5,619,147 |
June 2024 | $11.97 | $17.73 | $10.80 | $13.88 | 8,253,340 |
May 2024 | $10.61 | $13.00 | $10.45 | $11.84 | 2,819,280 |
April 2024 | $10.87 | $12.17 | $9.71 | $10.61 | 2,970,498 |
March 2024 | $10.52 | $11.28 | $9.43 | $10.87 | 2,375,779 |
February 2024 | $12.00 | $12.24 | $8.69 | $10.46 | 4,698,588 |
January 2024 | $12.12 | $12.98 | $10.24 | $11.89 | 5,987,362 |
December 2023 | $6.62 | $12.56 | $6.56 | $11.94 | 6,303,643 |
November 2023 | $6.04 | $7.07 | $5.77 | $6.65 | 1,382,085 |
October 2023 | $7.98 | $8.02 | $5.80 | $6.03 | 3,633,833 |
September 2023 | $4.64 | $8.16 | $4.32 | $7.87 | 3,162,294 |
August 2023 | $4.41 | $4.64 | $4.30 | $4.55 | 408,049 |
July 2023 | $4.03 | $4.56 | $3.81 | $4.41 | 453,244 |
June 2023 | $3.78 | $4.28 | $3.67 | $4.13 | 544,182 |
May 2023 | $3.69 | $4.04 | $3.51 | $3.78 | 630,423 |
April 2023 | $3.93 | $4.48 | $3.55 | $3.69 | 259,790 |
March 2023 | $4.45 | $4.66 | $3.59 | $3.92 | 283,214 |
February 2023 | $4.84 | $4.87 | $4.19 | $4.48 | 352,633 |
January 2023 | $4.63 | $5.02 | $4.29 | $4.86 | 633,626 |
