Virco Manufacturing Corporation (VIRC) Historical Stock Data
6.55 ↓0.18 (-2.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIRC is up 0.52% a day on average. There have been 14 days where Virco Manufacturing Corporation closed green and 16 days where VIRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 6.76 | 6.55 | ↓$0.21 (-3.11%) | 6.50 | 6.77 | 74.95K |
| 2025-12-12 | 6.84 | 6.73 | ↓$0.11 (-1.61%) | 6.60 | 6.93 | 58.94K |
| 2025-12-11 | 6.81 | 6.87 | ↑$0.06 (0.88%) | 6.68 | 6.93 | 206.48K |
| 2025-12-10 | 6.82 | 6.76 | ↓$0.06 (-0.88%) | 6.62 | 6.89 | 99.75K |
| 2025-12-09 | 6.84 | 6.90 | ↑$0.07 (0.95%) | 6.74 | 6.92 | 42.45K |
| 2025-12-08 | 6.02 | 6.92 | ↑$0.90 (14.87%) | 6.01 | 7.23 | 83.31K |
| 2025-12-05 | 7.39 | 7.36 | ↓$0.03 (-0.41%) | 7.26 | 7.44 | 34.74K |
| 2025-12-04 | 7.34 | 7.44 | ↑$0.10 (1.36%) | 7.28 | 7.46 | 42.93K |
| 2025-12-03 | 7.20 | 7.36 | ↑$0.16 (2.22%) | 7.16 | 7.40 | 41.58K |
| 2025-12-02 | 7.14 | 7.10 | ↓$0.04 (-0.56%) | 6.95 | 7.14 | 21.69K |
| 2025-12-01 | 6.90 | 7.14 | ↑$0.24 (3.48%) | 6.90 | 7.28 | 33.63K |
| 2025-11-28 | 6.94 | 7.04 | ↑$0.10 (1.44%) | 6.91 | 7.04 | 16.45K |
| 2025-11-26 | 6.96 | 6.94 | ↓$0.02 (-0.29%) | 6.89 | 7.02 | 32.95K |
| 2025-11-25 | 6.88 | 7.03 | ↑$0.15 (2.18%) | 6.88 | 7.03 | 23.44K |
| 2025-11-24 | 6.89 | 6.90 | ↑$0.01 (0.15%) | 6.81 | 7.13 | 59.25K |
| 2025-11-21 | 6.49 | 6.88 | ↑$0.39 (5.93%) | 6.49 | 6.89 | 39.85K |
| 2025-11-20 | 6.60 | 6.49 | ↓$0.11 (-1.67%) | 6.42 | 6.66 | 55.66K |
| 2025-11-19 | 6.54 | 6.52 | ↓$0.02 (-0.31%) | 6.45 | 6.55 | 45.30K |
| 2025-11-18 | 6.61 | 6.50 | ↓$0.11 (-1.66%) | 6.49 | 6.61 | 54.17K |
| 2025-11-17 | 6.80 | 6.60 | ↓$0.20 (-2.94%) | 6.52 | 6.84 | 85.66K |
| 2025-11-14 | 7.07 | 6.94 | ↓$0.13 (-1.84%) | 6.84 | 7.07 | 31.72K |
| 2025-11-13 | 7.04 | 7.10 | ↑$0.06 (0.85%) | 7.03 | 7.25 | 36.84K |
| 2025-11-12 | 7.26 | 7.12 | ↓$0.14 (-1.93%) | 7.06 | 7.32 | 35.30K |
| 2025-11-11 | 7.12 | 7.23 | ↑$0.11 (1.54%) | 7.12 | 7.31 | 43.87K |
| 2025-11-10 | 6.87 | 7.07 | ↑$0.20 (2.91%) | 6.76 | 7.14 | 64.02K |
| 2025-11-07 | 6.79 | 6.83 | ↑$0.04 (0.59%) | 6.74 | 6.87 | 37.25K |
| 2025-11-06 | 6.93 | 6.82 | ↓$0.11 (-1.59%) | 6.74 | 6.94 | 57.28K |
| 2025-11-05 | 7.06 | 6.97 | ↓$0.09 (-1.20%) | 6.85 | 7.06 | 37.69K |
| 2025-11-04 | 7.21 | 7.01 | ↓$0.20 (-2.77%) | 6.73 | 7.24 | 129.58K |
| 2025-11-03 | 7.35 | 7.28 | ↓$0.07 (-0.95%) | 7.13 | 7.35 | 66.91K |
Create an account or log in to view more rows.
$VIRC has just been halted from trading due to volatility.
$VIRC Chill out and chill some more. It's all temporary.
$VIRC all’s I know is buy and hold… no expectations
$VIRC hot trash
$VIRC to the moon!!! lfG
$VIRC call the SEC
$VIRC Fuk the 1% even though i feel like the 1%
$VIRC almost go time
$VIRC soon
$VIRC buy SHARES