Mail

UK markets close in 7 hours 44 minutes

FTSE 100
7,313.40
+55.08(+0.76%)
FTSE 250
19,353.68
+34.73(+0.18%)
AIM
908.08
+4.59(+0.51%)
GBP/EUR
1.1583
-0.0002(-0.02%)
GBP/USD
1.2267
-0.0003(-0.02%)
BTC-GBP
17,010.45
-467.25(-2.67%)

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

1.6100

+0.1500

(+10.27%)

At close: 04:00PM EDT

1.7000

+0.09

(+5.59%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2022	1.5600	1.7500	1.5000	1.6100	1.6100	26,734,400
24 Jun 2022	1.5350	1.8100	1.3800	1.4600	1.4600	43,982,500
23 Jun 2022	1.2000	1.8000	1.2000	1.6100	1.6100	92,419,800
22 Jun 2022	1.1800	1.2500	1.1700	1.1800	1.1800	7,765,700
21 Jun 2022	1.2500	1.3100	1.1900	1.2000	1.2000	11,376,200
17 Jun 2022	1.1300	1.2100	1.1300	1.2000	1.2000	15,442,500
16 Jun 2022	1.1600	1.1800	1.0800	1.1200	1.1200	8,711,000
15 Jun 2022	1.1000	1.2500	1.0600	1.2100	1.2100	11,354,500
14 Jun 2022	1.1100	1.1300	1.0700	1.1100	1.1100	6,602,600
13 Jun 2022	1.0980	1.1400	1.0300	1.0700	1.0700	13,642,000
10 Jun 2022	1.1600	1.2000	1.1200	1.1500	1.1500	14,096,900
09 Jun 2022	1.3400	1.3600	1.1700	1.1700	1.1700	12,832,500
08 Jun 2022	1.2800	1.3800	1.2600	1.2900	1.2900	10,416,100
07 Jun 2022	1.2000	1.3600	1.1700	1.2900	1.2900	14,716,500
06 Jun 2022	1.3200	1.3300	1.1950	1.2200	1.2200	13,278,900
03 Jun 2022	1.3700	1.3800	1.2900	1.3000	1.3000	11,195,400
02 Jun 2022	1.3500	1.4200	1.2900	1.3900	1.3900	13,412,000
01 Jun 2022	1.4600	1.4800	1.3200	1.3400	1.3400	13,320,300
31 May 2022	1.4200	1.5000	1.3700	1.4300	1.4300	18,044,400
27 May 2022	1.4400	1.5100	1.3600	1.3900	1.3900	15,106,300
26 May 2022	1.4300	1.5900	1.4100	1.4400	1.4400	21,453,000
25 May 2022	1.2700	1.4400	1.2700	1.4300	1.4300	14,758,000
24 May 2022	1.3400	1.3520	1.2500	1.2800	1.2800	11,484,200
23 May 2022	1.4500	1.4500	1.3400	1.3900	1.3900	18,430,500
20 May 2022	1.5000	1.5100	1.3100	1.4500	1.4500	22,008,400
19 May 2022	1.3600	1.5000	1.3400	1.4500	1.4500	16,202,900
18 May 2022	1.4500	1.4700	1.3500	1.3600	1.3600	17,162,100
17 May 2022	1.5300	1.6500	1.4500	1.5000	1.5000	24,250,800
16 May 2022	1.6300	1.8250	1.4600	1.4700	1.4700	44,096,800
13 May 2022	1.4800	1.7500	1.4700	1.6000	1.6000	42,287,700
12 May 2022	1.3100	1.6000	1.2500	1.4200	1.4200	39,053,700
11 May 2022	1.3800	1.5800	1.2700	1.3400	1.3400	60,239,500
10 May 2022	1.7000	1.9300	1.2300	1.4300	1.4300	151,857,400
09 May 2022	1.3000	1.3100	1.0800	1.0800	1.0800	16,234,400
06 May 2022	1.4200	1.4250	1.2700	1.3500	1.3500	8,224,800
05 May 2022	1.5400	1.5500	1.4200	1.4300	1.4300	10,156,100
04 May 2022	1.5400	1.6000	1.4600	1.5900	1.5900	12,088,200
03 May 2022	1.6000	1.6220	1.5400	1.5500	1.5500	9,612,900
02 May 2022	1.6000	1.6400	1.5100	1.6200	1.6200	14,584,300
29 Apr 2022	1.5700	1.8000	1.5250	1.5600	1.5600	10,876,700
28 Apr 2022	1.6300	1.6700	1.4800	1.6200	1.6200	18,920,600
27 Apr 2022	1.6600	1.7800	1.6000	1.6450	1.6450	11,806,100
26 Apr 2022	1.8500	1.8600	1.6500	1.6600	1.6600	11,531,700
25 Apr 2022	1.6700	1.9500	1.6300	1.8500	1.8500	18,206,800
22 Apr 2022	1.6200	1.7800	1.5910	1.6500	1.6500	11,398,700
21 Apr 2022	1.7000	1.7900	1.5800	1.6200	1.6200	15,602,900
20 Apr 2022	1.9500	1.9700	1.7000	1.7000	1.7000	13,142,800
19 Apr 2022	1.8700	2.0500	1.8700	1.9700	1.9700	9,508,400
18 Apr 2022	1.9700	2.0100	1.8500	1.9000	1.9000	10,299,200
14 Apr 2022	2.0800	2.1000	1.9600	2.0000	2.0000	9,675,900
13 Apr 2022	2.0600	2.2050	2.0100	2.1200	2.1200	9,637,500
12 Apr 2022	2.2600	2.3100	2.0500	2.0800	2.0800	11,790,800
11 Apr 2022	2.2000	2.2600	2.1000	2.1600	2.1600	10,771,400
08 Apr 2022	2.2900	2.3300	2.2300	2.2300	2.2300	10,150,300
07 Apr 2022	2.4100	2.4400	2.1700	2.2800	2.2800	14,973,600
06 Apr 2022	2.5250	2.5300	2.3400	2.4200	2.4200	13,087,400
05 Apr 2022	2.7900	2.8000	2.5500	2.5600	2.5600	15,344,900
04 Apr 2022	2.6600	2.9390	2.6100	2.8300	2.8300	12,246,700
01 Apr 2022	2.7000	2.7200	2.5600	2.6200	2.6200	9,625,300
31 Mar 2022	2.9000	2.9300	2.6500	2.6600	2.6600	9,861,200
30 Mar 2022	3.0100	3.3100	2.8500	2.8500	2.8500	12,309,000
29 Mar 2022	2.9200	3.1600	2.8950	3.1000	3.1000	18,330,800
28 Mar 2022	2.8600	2.9100	2.7300	2.8800	2.8800	8,108,400
25 Mar 2022	3.0700	3.0800	2.7600	2.8400	2.8400	12,200,300
24 Mar 2022	3.2300	3.2300	2.9100	3.1000	3.1000	14,314,100
23 Mar 2022	3.0400	3.4000	2.8800	3.0900	3.0900	17,473,700
22 Mar 2022	2.7400	3.1800	2.7400	2.9700	2.9700	16,317,100
21 Mar 2022	2.9600	3.0900	2.6600	2.7400	2.7400	17,139,300
18 Mar 2022	2.6300	2.9900	2.6000	2.8800	2.8800	25,315,500
17 Mar 2022	2.6400	2.7400	2.5100	2.6600	2.6600	30,531,300
16 Mar 2022	2.5000	2.7500	2.4200	2.6900	2.6900	13,371,300
15 Mar 2022	2.3700	2.5000	2.2300	2.4700	2.4700	8,123,500
14 Mar 2022	2.6500	2.6650	2.3200	2.3300	2.3300	12,052,000
11 Mar 2022	2.9200	2.9200	2.6500	2.7200	2.7200	7,649,500
10 Mar 2022	2.8400	3.0000	2.7520	2.8600	2.8600	7,544,200
09 Mar 2022	2.8300	3.0200	2.6900	2.9300	2.9300	15,014,000
08 Mar 2022	2.8500	2.9800	2.5600	2.7300	2.7300	21,216,000
07 Mar 2022	2.8800	3.0100	2.7700	2.8300	2.8300	12,980,500
04 Mar 2022	2.8800	3.0000	2.8400	2.9200	2.9200	15,254,300
03 Mar 2022	3.0300	3.0500	2.8200	2.8950	2.8950	15,440,700
02 Mar 2022	3.2900	3.3400	2.8800	2.9800	2.9800	37,047,400
01 Mar 2022	4.5200	4.5800	3.2000	3.2500	3.2500	57,934,900
28 Feb 2022	6.0600	6.3750	5.9100	6.0800	6.0800	7,618,300
25 Feb 2022	6.0500	6.2800	5.7300	6.2000	6.2000	6,676,100
24 Feb 2022	5.1300	6.0550	5.1000	6.0200	6.0200	6,493,300
23 Feb 2022	6.1050	6.1100	5.5300	5.5700	5.5700	7,633,500
22 Feb 2022	6.1600	6.4700	5.9500	5.9800	5.9800	5,808,300
18 Feb 2022	6.5300	6.6500	6.1750	6.3300	6.3300	4,786,100
17 Feb 2022	7.0700	7.1900	6.5100	6.5800	6.5800	6,579,000
16 Feb 2022	7.3600	7.3800	7.0700	7.1000	7.1000	3,796,300
15 Feb 2022	7.1400	7.6300	7.1000	7.5300	7.5300	4,697,300
14 Feb 2022	7.0000	7.2700	6.8350	6.9200	6.9200	4,408,200
11 Feb 2022	7.4200	7.7650	6.9800	7.0100	7.0100	6,184,700
10 Feb 2022	7.5400	8.1000	7.4000	7.4800	7.4800	6,703,800
09 Feb 2022	7.3700	8.0830	7.2500	7.9200	7.9200	13,031,300
08 Feb 2022	6.9800	7.3800	6.8900	7.2500	7.2500	2,924,600
07 Feb 2022	7.3800	7.7200	6.9400	7.0400	7.0400	3,705,400
04 Feb 2022	7.2600	7.4700	6.9600	7.2700	7.2700	4,270,500
03 Feb 2022	7.5800	7.8800	7.1500	7.1900	7.1900	3,243,900
02 Feb 2022	8.5000	8.6200	7.6500	7.6800	7.6800	3,415,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...