Vivmark Residential VMRK
NYSE · United States · Finance
$60.76-0.59 (-0.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60.76 | -0.96% | $61.34 | $61.44 | $60.70 | 4.78M |
| 2026-09-29 | $61.35 | -0.03% | $60.98 | $61.64 | $60.68 | 3.67M |
| 2026-09-28 | $61.37 | -0.23% | $61.49 | $61.77 | $60.55 | 5.18M |
| 2026-09-25 | $61.51 | +0.75% | $61.02 | $61.71 | $60.56 | 4.48M |
| 2026-09-24 | $61.05 | -0.39% | $61.32 | $61.68 | $60.63 | 4.20M |
| 2026-09-23 | $61.29 | -1.70% | $62.41 | $62.58 | $61.08 | 6.20M |
| 2026-09-22 | $62.35 | +1.61% | $61.14 | $62.47 | $61.04 | 7.14M |
| 2026-09-21 | $61.36 | +0.23% | $61.34 | $61.76 | $60.74 | 4.37M |
| 2026-09-18 | $61.22 | -2.84% | $62.12 | $62.51 | $61.09 | 15.38M |
| 2026-09-17 | $63.01 | +0.03% | $63.14 | $63.71 | $62.80 | 5.05M |
| 2026-09-16 | $62.99 | -4.02% | $65.43 | $65.76 | $62.98 | 7.91M |
| 2026-09-15 | $65.63 | -1.04% | $66.15 | $66.15 | $65.11 | 7.10M |
| 2026-09-14 | $66.32 | +1.19% | $65.27 | $66.45 | $65.27 | 6.16M |
| 2026-09-11 | $65.54 | +0.80% | $65.44 | $65.95 | $65.23 | 6.73M |
| 2026-09-10 | $65.02 | +0.06% | $65.33 | $65.56 | $64.60 | 8.29M |
| 2026-09-09 | $64.98 | -1.83% | $66.23 | $66.34 | $64.73 | 7.20M |
| 2026-09-08 | $66.19 | +1.29% | $65.75 | $66.26 | $65.35 | 6.44M |
| 2026-09-04 | $65.35 | +0.60% | $64.82 | $65.90 | $64.69 | 6.50M |
| 2026-09-03 | $64.96 | +0.08% | $65.63 | $65.72 | $64.45 | 3.64M |
| 2026-09-02 | $64.91 | -0.57% | $65.58 | $65.62 | $64.25 | 4.38M |
| 2026-09-01 | $65.28 | +0.21% | $65.00 | $65.70 | $64.95 | 5.56M |
| 2026-08-31 | $65.14 | -0.61% | $65.28 | $65.54 | $64.64 | 6.28M |
| 2026-08-28 | $65.54 | +0.06% | $65.89 | $66.10 | $65.08 | 4.75M |
| 2026-08-27 | $65.50 | -1.99% | $66.32 | $67.26 | $65.48 | 4.31M |
| 2026-08-26 | $66.83 | -1.17% | $67.63 | $67.77 | $66.82 | 4.95M |
| 2026-08-25 | $67.62 | -0.76% | $68.02 | $68.32 | $67.33 | 5.79M |
| 2026-08-24 | $68.14 | +2.02% | $67.36 | $68.62 | $67.36 | 6.27M |
| 2026-08-21 | $66.79 | +2.53% | $65.28 | $66.91 | $65.28 | 7.16M |
| 2026-08-20 | $65.14 | +1.23% | $65.33 | $66.00 | $64.72 | 4.33M |
| 2026-08-19 | $64.35 | +0.50% | $64.27 | $64.99 | $63.68 | 6.13M |
| 2026-08-18 | $64.03 | +0.58% | $64.16 | $65.05 | $63.69 | 6.39M |
| 2026-08-17 | $63.66 | -3.50% | $65.96 | $66.10 | $63.26 | 17.44M |
| 2026-08-14 | $65.97 | 0.00% | $66.13 | $66.45 | $65.41 | 7.32M |
| 2026-08-13 | $65.97 | +2.41% | $65.09 | $66.65 | $64.75 | 4.15M |
| 2026-08-12 | $64.42 | -1.03% | $65.04 | $65.27 | $64.30 | 7.04M |
| 2026-08-11 | $65.09 | -1.12% | $65.59 | $65.94 | $65.04 | 2.28M |
| 2026-08-10 | $65.83 | -1.85% | $66.53 | $66.66 | $65.50 | 1.88M |
| 2026-08-07 | $67.07 | +0.55% | $66.50 | $67.44 | $66.26 | 2.14M |
| 2026-08-06 | $66.70 | -1.54% | $67.75 | $68.51 | $66.46 | 1.90M |
| 2026-08-05 | $67.74 | +0.07% | $67.86 | $68.19 | $67.31 | 2.40M |
| 2026-08-04 | $67.69 | +0.18% | $67.21 | $67.82 | $66.74 | 2.20M |
| 2026-08-03 | $67.57 | +1.69% | $66.22 | $67.66 | $66.17 | 2.64M |
| 2026-07-31 | $66.45 | -1.00% | $66.93 | $67.17 | $66.29 | 3.91M |
| 2026-07-30 | $67.12 | -2.51% | $68.23 | $69.47 | $66.63 | 2.58M |
| 2026-07-29 | $68.85 | +1.12% | $68.61 | $68.97 | $68.27 | 2.82M |
| 2026-07-28 | $68.09 | +1.26% | $67.79 | $68.63 | $67.37 | 4.45M |
| 2026-07-27 | $67.24 | -0.91% | $67.58 | $68.14 | $67.21 | 3.35M |
| 2026-07-24 | $67.86 | -0.62% | $68.44 | $68.98 | $67.48 | 5.07M |
| 2026-07-23 | $68.28 | -0.01% | $69.00 | $69.29 | $67.95 | 5.29M |
| 2026-07-22 | $68.29 | 0.00% | $68.61 | $68.76 | $67.95 | 2.87M |
| 2026-07-21 | $68.29 | -0.74% | $68.71 | $68.86 | $68.19 | 2.64M |
| 2026-07-20 | $68.80 | -0.29% | $69.00 | $69.32 | $68.56 | 2.21M |
| 2026-07-17 | $69.00 | -1.43% | $70.24 | $70.75 | $68.56 | 2.32M |
| 2026-07-16 | $70.00 | +2.55% | $68.49 | $70.13 | $68.49 | 2.19M |
| 2026-07-15 | $68.26 | -0.67% | $69.17 | $69.39 | $68.10 | 2.35M |
| 2026-07-14 | $68.72 | -1.43% | $69.68 | $69.71 | $68.67 | 2.94M |
| 2026-07-13 | $69.72 | +1.50% | $69.06 | $70.11 | $69.06 | 2.30M |
| 2026-07-10 | $68.69 | +0.88% | $68.54 | $69.02 | $68.05 | 2.38M |
| 2026-07-09 | $68.09 | -0.32% | $68.60 | $68.90 | $67.97 | 2.29M |
| 2026-07-08 | $68.31 | -2.62% | $69.87 | $69.93 | $68.23 | 2.84M |
| 2026-07-07 | $70.15 | +0.31% | $70.50 | $71.50 | $70.02 | 2.52M |
| 2026-07-06 | $69.93 | +0.14% | $69.81 | $70.19 | $69.23 | 2.34M |
| 2026-07-02 | $69.83 | +1.75% | $68.80 | $69.83 | $68.64 | 2.53M |
| 2026-07-01 | $68.63 | +1.03% | $68.15 | $69.49 | $68.15 | 2.85M |
| 2026-06-30 | $67.93 | -0.60% | $67.48 | $68.46 | $67.11 | 3.99M |
| 2026-06-29 | $68.34 | -0.06% | $67.48 | $68.35 | $67.31 | 2.92M |
| 2026-06-26 | $68.38 | +1.80% | $67.64 | $68.53 | $67.41 | 3.39M |
| 2026-06-25 | $67.17 | +1.43% | $66.58 | $67.62 | $66.53 | 2.01M |
| 2026-06-24 | $66.22 | +0.79% | $65.91 | $66.43 | $65.60 | 2.92M |
| 2026-06-23 | $65.70 | +1.50% | $65.14 | $65.84 | $64.85 | 3.19M |
| 2026-06-22 | $64.73 | +1.00% | $63.99 | $65.12 | $63.62 | 2.81M |
| 2026-06-18 | $64.09 | -0.84% | $65.47 | $65.47 | $63.81 | 5.78M |
| 2026-06-17 | $64.63 | -2.67% | $66.42 | $66.56 | $64.34 | 3.56M |
| 2026-06-16 | $66.40 | +0.33% | $66.20 | $67.08 | $66.12 | 2.55M |
| 2026-06-15 | $66.18 | -1.72% | $67.16 | $67.68 | $65.96 | 4.92M |
| 2026-06-12 | $67.34 | +1.04% | $67.05 | $67.35 | $66.75 | 2.32M |
| 2026-06-11 | $66.65 | -1.42% | $67.75 | $68.06 | $66.56 | 2.97M |
| 2026-06-10 | $67.61 | -0.37% | $67.89 | $68.23 | $67.28 | 3.95M |
| 2026-06-09 | $67.86 | +0.77% | $67.09 | $68.05 | $66.70 | 3.21M |
| 2026-06-08 | $67.34 | -1.25% | $69.03 | $69.03 | $67.08 | 2.65M |
| 2026-06-05 | $68.19 | +0.43% | $67.63 | $68.75 | $67.61 | 2.16M |
| 2026-06-04 | $67.90 | +2.66% | $67.03 | $67.94 | $66.69 | 2.84M |
| 2026-06-03 | $66.14 | -0.11% | $65.90 | $66.66 | $65.88 | 2.74M |
| 2026-06-02 | $66.21 | +0.61% | $65.90 | $66.26 | $65.33 | 3.56M |
| 2026-06-01 | $65.81 | +0.55% | $65.28 | $66.93 | $65.28 | 3.93M |
| 2026-05-29 | $65.45 | -1.22% | $65.86 | $65.86 | $64.76 | 8.08M |
| 2026-05-28 | $66.26 | -0.56% | $66.59 | $66.86 | $66.20 | 2.42M |
| 2026-05-27 | $66.63 | +0.76% | $66.62 | $67.52 | $66.37 | 3.28M |
| 2026-05-26 | $66.13 | -0.11% | $66.07 | $66.77 | $65.88 | 2.05M |
| 2026-05-22 | $66.20 | +0.67% | $65.67 | $66.59 | $65.56 | 2.04M |