Virco Mfg. Corporation VIRC
6.33 USD -0.03 (-0.47%)
Regular-session close
6.33 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
6.33 Day range 6.45
5.44 52-week range 7.44
- YTD
- -0.94%
- 1 year
- -10.85%
VIRC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.45 | 6.45 | 6.33 | 6.33 | -0.03 | -0.47% | 4,765 |
| Nov 12, 2026 | 6.38 | 6.41 | 6.31 | 6.36 | -0.05 | -0.78% | 10,800 |
| Nov 11, 2026 | 6.25 | 6.41 | 6.25 | 6.41 | +0.16 | +2.56% | 11,800 |
| Nov 10, 2026 | 6.36 | 6.36 | 6.25 | 6.25 | -0.11 | -1.73% | 16,900 |
| Nov 9, 2026 | 6.20 | 6.36 | 6.20 | 6.36 | +0.16 | +2.58% | 29,100 |
| Nov 6, 2026 | 6.09 | 6.31 | 6.04 | 6.20 | +0.23 | +3.85% | 22,500 |
| Nov 5, 2026 | 6.21 | 6.32 | 5.92 | 5.97 | -0.24 | -3.86% | 15,600 |
| Nov 4, 2026 | 6.21 | 6.31 | 6.14 | 6.21 | +0.07 | +1.14% | 52,900 |
| Nov 3, 2026 | 6.21 | 6.31 | 6.14 | 6.14 | -0.07 | -1.13% | 31,700 |
| Nov 2, 2026 | 6.16 | 6.49 | 6.10 | 6.21 | +0.01 | +0.16% | 30,300 |
| Oct 30, 2026 | 6.21 | 6.23 | 6.20 | 6.20 | -0.03 | -0.48% | 11,000 |
| Oct 29, 2026 | 6.27 | 6.30 | 6.23 | 6.23 | -0.05 | -0.80% | 6,100 |
| Oct 28, 2026 | 6.19 | 6.28 | 6.16 | 6.28 | +0.12 | +1.95% | 13,300 |
| Oct 27, 2026 | 6.28 | 6.28 | 6.09 | 6.16 | -0.04 | -0.65% | 75,500 |
| Oct 26, 2026 | 6.21 | 6.23 | 6.18 | 6.20 | -0.09 | -1.43% | 11,500 |
| Oct 23, 2026 | 6.25 | 6.29 | 6.21 | 6.29 | +0.02 | +0.32% | 12,900 |
| Oct 22, 2026 | 6.31 | 6.31 | 6.14 | 6.27 | -0.13 | -2.03% | 31,200 |
| Oct 21, 2026 | 6.40 | 6.41 | 6.36 | 6.40 | -0.02 | -0.31% | 11,500 |
| Oct 20, 2026 | 6.40 | 6.47 | 6.40 | 6.42 | +0.02 | +0.31% | 7,000 |
| Oct 19, 2026 | 6.42 | 6.44 | 6.40 | 6.40 | -0.07 | -1.08% | 4,600 |
| Oct 16, 2026 | 6.20 | 6.52 | 6.20 | 6.47 | +0.20 | +3.19% | 14,900 |
| Oct 15, 2026 | 6.43 | 6.43 | 6.25 | 6.27 | -0.16 | -2.49% | 31,400 |
| Oct 14, 2026 | 6.49 | 6.53 | 6.42 | 6.43 | -0.07 | -1.08% | 69,500 |
| Oct 13, 2026 | 6.50 | 6.52 | 6.48 | 6.50 | 0.00 | 0.00% | 9,000 |
| Oct 12, 2026 | 6.44 | 6.53 | 6.44 | 6.50 | +0.02 | +0.31% | 10,200 |
| Oct 9, 2026 | 6.54 | 6.56 | 6.47 | 6.48 | -0.02 | -0.31% | 6,200 |
| Oct 8, 2026 | 6.44 | 6.55 | 6.40 | 6.50 | -0.01 | -0.15% | 30,700 |
| Oct 7, 2026 | 6.59 | 6.61 | 6.47 | 6.51 | -0.09 | -1.36% | 18,000 |
| Oct 6, 2026 | 6.85 | 6.86 | 6.57 | 6.60 | -0.19 | -2.80% | 22,300 |
| Oct 5, 2026 | 6.59 | 7.00 | 6.55 | 6.79 | +0.28 | +4.30% | 38,100 |
| Oct 2, 2026 | 6.50 | 6.64 | 6.50 | 6.51 | -0.04 | -0.61% | 10,000 |
| Oct 1, 2026 | 6.49 | 6.58 | 6.42 | 6.55 | +0.03 | +0.46% | 25,000 |
| Sep 30, 2026 | 6.50 | 6.58 | 6.47 | 6.52 | +0.02 | +0.31% | 23,100 |
| Sep 29, 2026 | 6.50 | 6.53 | 6.48 | 6.50 | 0.00 | 0.00% | 8,400 |
| Sep 28, 2026 | 6.43 | 6.57 | 6.40 | 6.50 | 0.00 | 0.00% | 15,200 |
| Sep 25, 2026 | 6.51 | 6.55 | 6.47 | 6.50 | -0.06 | -0.91% | 20,400 |
| Sep 24, 2026 | 6.56 | 6.57 | 6.50 | 6.56 | -0.01 | -0.15% | 9,900 |
| Sep 23, 2026 | 6.64 | 6.70 | 6.51 | 6.57 | -0.11 | -1.65% | 16,500 |
| Sep 22, 2026 | 6.53 | 6.87 | 6.53 | 6.68 | +0.15 | +2.30% | 57,700 |
| Sep 21, 2026 | 6.29 | 6.58 | 6.24 | 6.53 | +0.29 | +4.65% | 19,400 |
| Sep 18, 2026 | 6.26 | 6.28 | 6.20 | 6.24 | -0.03 | -0.48% | 6,700 |
| Sep 17, 2026 | 6.19 | 6.49 | 6.17 | 6.27 | +0.10 | +1.62% | 16,200 |
| Sep 16, 2026 | 6.18 | 6.22 | 6.13 | 6.17 | -0.01 | -0.16% | 62,900 |
| Sep 15, 2026 | 6.10 | 6.31 | 6.10 | 6.18 | +0.08 | +1.31% | 51,600 |
| Sep 14, 2026 | 6.20 | 6.22 | 6.09 | 6.10 | -0.10 | -1.61% | 27,500 |
| Sep 11, 2026 | 6.16 | 6.20 | 6.11 | 6.20 | +0.05 | +0.81% | 18,800 |
| Sep 10, 2026 | 6.29 | 6.29 | 5.98 | 6.15 | -0.14 | -2.23% | 20,300 |
| Sep 9, 2026 | 6.11 | 6.42 | 6.11 | 6.29 | +0.18 | +2.95% | 35,400 |
| Sep 8, 2026 | 6.52 | 6.52 | 6.11 | 6.11 | -0.41 | -6.29% | 16,800 |
| Sep 4, 2026 | 6.14 | 6.52 | 5.97 | 6.52 | +0.47 | +7.77% | 87,500 |
| Sep 3, 2026 | 6.01 | 6.08 | 6.00 | 6.05 | +0.04 | +0.67% | 13,000 |
| Sep 2, 2026 | 6.00 | 6.04 | 5.99 | 6.01 | -0.05 | -0.83% | 25,000 |
| Sep 1, 2026 | 6.00 | 6.06 | 5.91 | 6.06 | +0.06 | +1.00% | 19,900 |
| Aug 31, 2026 | 5.87 | 6.04 | 5.87 | 6.00 | +0.09 | +1.52% | 11,500 |
| Aug 28, 2026 | 5.98 | 5.98 | 5.89 | 5.91 | -0.07 | -1.17% | 4,400 |
| Aug 27, 2026 | 6.05 | 6.05 | 5.96 | 5.98 | -0.09 | -1.48% | 34,000 |
| Aug 26, 2026 | 5.98 | 6.11 | 5.98 | 6.07 | +0.10 | +1.68% | 16,400 |
| Aug 25, 2026 | 5.95 | 6.04 | 5.95 | 5.97 | -0.02 | -0.33% | 8,500 |
| Aug 24, 2026 | 5.91 | 6.04 | 5.91 | 5.99 | +0.05 | +0.84% | 12,800 |
| Aug 21, 2026 | 5.89 | 5.94 | 5.87 | 5.94 | +0.05 | +0.85% | 6,500 |
| Aug 20, 2026 | 5.88 | 6.00 | 5.85 | 5.89 | -0.01 | -0.17% | 15,700 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | -0.01 | -0.17% | 8,400 |
| Aug 18, 2026 | 5.95 | 6.03 | 5.91 | 5.91 | -0.04 | -0.67% | 16,200 |
| Aug 17, 2026 | 5.97 | 6.06 | 5.95 | 5.95 | -0.10 | -1.65% | 5,100 |
| Aug 14, 2026 | 6.15 | 6.15 | 5.97 | 6.05 | -0.13 | -2.10% | 24,300 |
65 days, newest first. Daily bars as drawn on the VIRC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.