Want to see VMRK full AI Analyst Report?
Vivmark Residential (VMRK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 62.29 | 62.52 | 61.31 | 61.90 | 61.90 | +0.24% | 5,265,749 | 1.01 |
| Oct 29, 2026 | 61.47 | 61.78 | 60.83 | 61.75 | 61.75 | +1.40% | 3,668,595 | 0.70 |
| Oct 28, 2026 | 61.86 | 62.10 | 60.65 | 60.90 | 60.90 | -2.64% | 4,030,407 | 0.77 |
| Oct 27, 2026 | 62.59 | 62.82 | 62.21 | 62.55 | 62.55 | -0.37% | 2,879,271 | 0.55 |
| Oct 26, 2026 | 63.03 | 63.62 | 62.74 | 62.78 | 62.78 | -0.40% | 3,672,112 | 0.71 |
| Oct 23, 2026 | 63.79 | 64.08 | 62.71 | 63.03 | 63.03 | -0.85% | 4,301,712 | 0.83 |
| Oct 22, 2026 | 62.08 | 63.72 | 61.95 | 63.57 | 63.57 | +2.55% | 3,545,459 | 0.68 |
| Oct 21, 2026 | 62.25 | 62.85 | 61.76 | 61.99 | 61.99 | +0.16% | 3,452,446 | 0.66 |
| Oct 20, 2026 | 61.35 | 62.14 | 60.82 | 61.89 | 61.89 | +1.69% | 3,088,655 | 0.59 |
| Oct 19, 2026 | 60.90 | 61.00 | 60.54 | 60.86 | 60.86 | -0.65% | 3,698,419 | 0.71 |
| Oct 16, 2026 | 61.38 | 61.73 | 60.78 | 61.26 | 61.26 | +0.13% | 6,770,431 | 1.31 |
| Oct 15, 2026 | 61.76 | 61.81 | 60.79 | 61.18 | 61.18 | +0.63% | 4,771,751 | 0.93 |
| Oct 14, 2026 | 60.96 | 61.25 | 60.50 | 60.80 | 60.80 | -0.65% | 5,012,318 | 0.98 |
| Oct 13, 2026 | 61.94 | 61.94 | 60.67 | 61.20 | 61.20 | -0.08% | 4,011,657 | 0.79 |
| Oct 12, 2026 | 61.13 | 61.27 | 60.26 | 61.25 | 61.25 | +0.15% | 5,030,187 | 1.00 |
| Oct 09, 2026 | 60.34 | 61.32 | 59.87 | 61.16 | 61.16 | +1.97% | 3,726,224 | 0.74 |
| Oct 08, 2026 | 59.23 | 60.22 | 59.06 | 59.98 | 59.98 | +1.16% | 6,726,618 | 1.36 |
| Oct 07, 2026 | 60.50 | 60.55 | 59.28 | 59.29 | 59.29 | -1.79% | 4,029,113 | 0.82 |
| Oct 06, 2026 | 59.83 | 60.93 | 59.83 | 60.37 | 60.37 | +0.47% | 4,081,525 | 0.84 |
| Oct 05, 2026 | 58.64 | 60.17 | 58.64 | 60.09 | 60.09 | +1.70% | 6,674,678 | 1.38 |
| Oct 02, 2026 | 60.31 | 60.55 | 59.46 | 59.79 | 59.09 | -0.63% | 6,499,658 | 1.36 |
| Oct 01, 2026 | 60.47 | 60.57 | 59.66 | 60.17 | 59.46 | -0.97% | 4,698,712 | 0.99 |
| Sep 30, 2026 | 61.34 | 61.44 | 60.70 | 60.76 | 60.05 | -0.96% | 4,779,267 | 1.03 |
| Sep 29, 2026 | 60.98 | 61.64 | 60.68 | 61.35 | 60.63 | -0.03% | 3,673,654 | 0.79 |
| Sep 28, 2026 | 61.49 | 61.77 | 60.55 | 61.37 | 60.65 | -0.23% | 5,174,980 | 1.13 |
| Sep 25, 2026 | 61.02 | 61.71 | 60.56 | 61.51 | 60.79 | +0.75% | 4,477,294 | 0.98 |
| Sep 24, 2026 | 61.32 | 61.68 | 60.63 | 61.05 | 60.33 | -0.39% | 4,199,068 | 0.92 |
| Sep 23, 2026 | 62.41 | 62.58 | 61.08 | 61.29 | 60.57 | -1.70% | 6,200,353 | 1.37 |
| Sep 22, 2026 | 61.14 | 62.47 | 61.04 | 62.35 | 61.62 | +1.61% | 7,135,651 | 1.61 |
| Sep 21, 2026 | 61.34 | 61.76 | 60.74 | 61.36 | 60.64 | +0.23% | 4,370,778 | 0.99 |
| Sep 18, 2026 | 62.12 | 62.51 | 61.09 | 61.22 | 60.50 | -2.84% | 15,383,790 | 3.64 |
| Sep 17, 2026 | 63.14 | 63.71 | 62.80 | 63.01 | 62.27 | +0.03% | 5,047,041 | 1.20 |
| Sep 16, 2026 | 65.43 | 65.76 | 62.98 | 62.99 | 62.25 | -4.02% | 7,912,572 | 1.95 |
| Sep 15, 2026 | 66.15 | 66.15 | 65.11 | 65.63 | 64.86 | -1.04% | 7,103,840 | 1.76 |
| Sep 14, 2026 | 65.27 | 66.45 | 65.27 | 66.32 | 65.54 | +1.19% | 6,164,094 | 1.54 |
| Sep 11, 2026 | 65.44 | 65.95 | 65.23 | 65.54 | 64.77 | +0.80% | 6,726,344 | 1.71 |
| Sep 10, 2026 | 65.33 | 65.56 | 64.60 | 65.02 | 64.26 | +0.06% | 8,285,694 | 2.13 |
| Sep 09, 2026 | 66.23 | 66.34 | 64.73 | 64.98 | 64.22 | -1.83% | 7,200,167 | 1.89 |
| Sep 08, 2026 | 65.75 | 66.26 | 65.35 | 66.19 | 65.41 | +1.29% | 6,438,750 | 1.72 |
| Sep 07, 2026 | 64.82 | 65.90 | 64.69 | 65.35 | 64.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 64.82 | 65.90 | 64.69 | 65.35 | 64.58 | +0.60% | 6,495,768 | 1.73 |
| Sep 03, 2026 | 65.63 | 65.72 | 64.45 | 64.96 | 64.20 | +0.08% | 3,641,559 | 0.97 |
| Sep 02, 2026 | 65.58 | 65.62 | 64.25 | 64.91 | 64.15 | -0.57% | 4,378,728 | 1.18 |
| Sep 01, 2026 | 65.00 | 65.70 | 64.95 | 65.28 | 64.51 | +0.21% | 5,556,492 | 1.52 |
| Aug 31, 2026 | 65.28 | 65.54 | 64.64 | 65.14 | 64.37 | -0.61% | 6,279,111 | 1.74 |
| Aug 28, 2026 | 65.89 | 66.10 | 65.08 | 65.54 | 64.77 | +0.06% | 4,749,532 | 1.32 |
| Aug 27, 2026 | 66.32 | 67.26 | 65.48 | 65.50 | 64.73 | -1.99% | 4,312,260 | 1.20 |
| Aug 26, 2026 | 67.63 | 67.77 | 66.82 | 66.83 | 66.04 | -1.17% | 4,954,125 | 1.36 |
| Aug 25, 2026 | 68.02 | 68.32 | 67.33 | 67.62 | 66.83 | -0.76% | 5,788,454 | 1.62 |
| Aug 24, 2026 | 67.36 | 68.62 | 67.36 | 68.14 | 67.34 | +2.02% | 6,268,191 | 1.77 |