Vivmark Residential VMRK
64.22 USD +0.29 (+0.45%)
Regular-session close
64.22 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
64.00 Day range 64.60
57.98 52-week range 70.15
- YTD
- +1.87%
- 1 year
- +8.33%
VMRK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.46 | 64.60 | 63.99 | 64.22 | +0.29 | +0.45% | 2,681,363 |
| Nov 12, 2026 | 65.10 | 65.33 | 63.91 | 63.93 | -0.70 | -1.08% | 3,218,000 |
| Nov 11, 2026 | 65.08 | 65.33 | 64.41 | 64.63 | -1.12 | -1.70% | 3,588,700 |
| Nov 10, 2026 | 65.41 | 66.01 | 65.09 | 65.75 | -0.39 | -0.59% | 9,144,500 |
| Nov 9, 2026 | 65.98 | 66.76 | 65.47 | 66.14 | +0.63 | +0.96% | 6,364,500 |
| Nov 6, 2026 | 64.25 | 65.66 | 63.70 | 65.51 | +0.26 | +0.40% | 6,354,900 |
| Nov 5, 2026 | 65.00 | 65.97 | 64.20 | 65.25 | +1.53 | +2.40% | 8,368,200 |
| Nov 4, 2026 | 63.07 | 64.15 | 62.19 | 63.72 | +1.68 | +2.71% | 6,331,600 |
| Nov 3, 2026 | 61.84 | 62.13 | 61.12 | 62.04 | -0.18 | -0.29% | 3,817,500 |
| Nov 2, 2026 | 61.97 | 62.59 | 61.51 | 62.22 | +0.32 | +0.52% | 4,241,500 |
| Oct 30, 2026 | 62.29 | 62.52 | 61.31 | 61.90 | +0.15 | +0.24% | 5,265,700 |
| Oct 29, 2026 | 61.47 | 61.78 | 60.83 | 61.75 | +0.85 | +1.40% | 3,668,600 |
| Oct 28, 2026 | 61.86 | 62.10 | 60.65 | 60.90 | -1.65 | -2.64% | 4,030,400 |
| Oct 27, 2026 | 62.59 | 62.82 | 62.21 | 62.55 | -0.23 | -0.37% | 2,879,300 |
| Oct 26, 2026 | 63.03 | 63.62 | 62.74 | 62.78 | -0.25 | -0.40% | 3,672,100 |
| Oct 23, 2026 | 63.79 | 64.08 | 62.71 | 63.03 | -0.54 | -0.85% | 4,301,700 |
| Oct 22, 2026 | 62.08 | 63.72 | 61.95 | 63.57 | +1.58 | +2.55% | 3,546,100 |
| Oct 21, 2026 | 62.25 | 62.85 | 61.76 | 61.99 | +0.10 | +0.16% | 3,452,400 |
| Oct 20, 2026 | 61.35 | 62.14 | 60.82 | 61.89 | +1.03 | +1.69% | 3,088,600 |
| Oct 19, 2026 | 60.90 | 61.00 | 60.54 | 60.86 | -0.40 | -0.65% | 3,698,600 |
| Oct 16, 2026 | 61.38 | 61.73 | 60.78 | 61.26 | +0.08 | +0.13% | 6,770,500 |
| Oct 15, 2026 | 61.76 | 61.81 | 60.79 | 61.18 | +0.38 | +0.63% | 4,771,700 |
| Oct 14, 2026 | 60.96 | 61.25 | 60.50 | 60.80 | -0.40 | -0.65% | 5,012,100 |
| Oct 13, 2026 | 61.94 | 61.94 | 60.67 | 61.20 | -0.05 | -0.08% | 4,011,700 |
| Oct 12, 2026 | 61.13 | 61.27 | 60.26 | 61.25 | +0.09 | +0.15% | 5,030,200 |
| Oct 9, 2026 | 60.34 | 61.32 | 59.87 | 61.16 | +1.18 | +1.97% | 3,726,100 |
| Oct 8, 2026 | 59.23 | 60.22 | 59.06 | 59.98 | +0.69 | +1.16% | 6,726,600 |
| Oct 7, 2026 | 60.50 | 60.55 | 59.28 | 59.29 | -1.08 | -1.79% | 4,029,100 |
| Oct 6, 2026 | 59.83 | 60.93 | 59.83 | 60.37 | +0.28 | +0.47% | 4,081,500 |
| Oct 5, 2026 | 58.64 | 60.17 | 58.64 | 60.09 | +0.30 | +0.50% | 6,674,700 |
| Oct 2, 2026 | 60.31 | 60.55 | 59.46 | 59.79 | -0.38 | -0.63% | 6,499,500 |
| Oct 1, 2026 | 60.47 | 60.57 | 59.66 | 60.17 | -0.59 | -0.97% | 4,698,700 |
| Sep 30, 2026 | 61.34 | 61.44 | 60.70 | 60.76 | -0.59 | -0.96% | 4,779,300 |
| Sep 29, 2026 | 60.98 | 61.64 | 60.68 | 61.35 | -0.02 | -0.03% | 3,673,500 |
| Sep 28, 2026 | 61.49 | 61.77 | 60.55 | 61.37 | -0.14 | -0.23% | 5,175,000 |
| Sep 25, 2026 | 61.02 | 61.71 | 60.56 | 61.51 | +0.46 | +0.75% | 4,477,300 |
| Sep 24, 2026 | 61.32 | 61.68 | 60.63 | 61.05 | -0.24 | -0.39% | 4,199,000 |
| Sep 23, 2026 | 62.41 | 62.58 | 61.08 | 61.29 | -1.06 | -1.70% | 6,198,200 |
| Sep 22, 2026 | 61.14 | 62.47 | 61.04 | 62.35 | +0.99 | +1.61% | 7,135,600 |
| Sep 21, 2026 | 61.34 | 61.76 | 60.74 | 61.36 | +0.14 | +0.23% | 4,370,800 |
| Sep 18, 2026 | 62.12 | 62.51 | 61.09 | 61.22 | -1.79 | -2.84% | 15,378,200 |
| Sep 17, 2026 | 63.14 | 63.71 | 62.80 | 63.01 | +0.02 | +0.03% | 5,047,000 |
| Sep 16, 2026 | 65.43 | 65.76 | 62.98 | 62.99 | -2.64 | -4.02% | 7,912,300 |
| Sep 15, 2026 | 66.15 | 66.15 | 65.11 | 65.63 | -0.69 | -1.04% | 7,103,500 |
| Sep 14, 2026 | 65.27 | 66.45 | 65.27 | 66.32 | +0.78 | +1.19% | 6,164,100 |
| Sep 11, 2026 | 65.44 | 65.95 | 65.23 | 65.54 | +0.52 | +0.80% | 6,726,300 |
| Sep 10, 2026 | 65.33 | 65.56 | 64.60 | 65.02 | +0.04 | +0.06% | 8,285,600 |
| Sep 9, 2026 | 66.23 | 66.34 | 64.73 | 64.98 | -1.21 | -1.83% | 7,200,200 |
| Sep 8, 2026 | 65.75 | 66.26 | 65.35 | 66.19 | +0.84 | +1.29% | 6,438,700 |
| Sep 4, 2026 | 64.82 | 65.90 | 64.69 | 65.35 | +0.39 | +0.60% | 6,495,800 |
| Sep 3, 2026 | 65.63 | 65.72 | 64.45 | 64.96 | +0.05 | +0.08% | 3,641,600 |
| Sep 2, 2026 | 65.58 | 65.62 | 64.25 | 64.91 | -0.37 | -0.57% | 4,378,700 |
| Sep 1, 2026 | 65.00 | 65.70 | 64.95 | 65.28 | +0.14 | +0.21% | 5,556,500 |
| Aug 31, 2026 | 65.28 | 65.54 | 64.64 | 65.14 | -0.40 | -0.61% | 6,279,100 |
| Aug 28, 2026 | 65.89 | 66.10 | 65.08 | 65.54 | +0.04 | +0.06% | 4,749,500 |
| Aug 27, 2026 | 66.32 | 67.26 | 65.48 | 65.50 | -1.33 | -1.99% | 4,311,100 |
| Aug 26, 2026 | 67.63 | 67.77 | 66.82 | 66.83 | -0.79 | -1.17% | 4,954,100 |
| Aug 25, 2026 | 68.02 | 68.32 | 67.33 | 67.62 | -0.52 | -0.76% | 5,788,400 |
| Aug 24, 2026 | 67.36 | 68.62 | 67.36 | 68.14 | +1.35 | +2.02% | 6,268,000 |
| Aug 21, 2026 | 65.28 | 66.91 | 65.28 | 66.79 | +1.65 | +2.53% | 7,163,100 |
| Aug 20, 2026 | 65.33 | 66.00 | 64.72 | 65.14 | +0.79 | +1.23% | 4,329,600 |
| Aug 19, 2026 | 64.27 | 64.99 | 63.68 | 64.35 | +0.32 | +0.50% | 6,131,900 |
| Aug 18, 2026 | 64.16 | 65.05 | 63.69 | 64.03 | +0.37 | +0.58% | 6,385,300 |
| Aug 17, 2026 | 65.96 | 66.10 | 63.26 | 63.66 | -2.31 | -3.50% | 17,443,300 |
| Aug 14, 2026 | 66.13 | 66.45 | 65.41 | 65.97 | 0.00 | 0.00% | 7,322,800 |
65 days, newest first. Daily bars as drawn on the VMRK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.