V R Films & Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.23	14.50	13.75	14.43	14.43	1.33%	114
Jun 2, 2026	14.00	14.24	13.54	14.24	14.24	1.71%	300
Jun 1, 2026	13.51	14.25	13.51	14.00	14.00	-1.13%	1,438
May 29, 2026	14.00	14.24	13.50	14.16	14.16	-1.26%	880
May 27, 2026	14.52	14.52	14.15	14.34	14.34	-1.71%	22
May 26, 2026	14.48	14.75	14.01	14.59	14.59	0.76%	315
May 25, 2026	14.48	14.48	14.01	14.48	14.48	0.07%	1,756
May 22, 2026	14.25	14.50	14.00	14.47	14.47	0.84%	423
May 21, 2026	12.05	14.50	12.05	14.35	14.35	1.77%	5,190
May 20, 2026	14.09	14.10	14.09	14.10	14.10	2.62%	577
May 19, 2026	12.75	14.88	12.50	13.74	13.74	10.81%	23,179
May 18, 2026	13.95	13.95	11.29	12.40	12.40	-0.72%	1,958
May 15, 2026	13.98	13.98	12.10	12.49	12.49	-5.88%	2,160
May 14, 2026	14.37	14.37	12.10	13.27	13.27	0.45%	3,250
May 13, 2026	13.64	14.42	13.00	13.21	13.21	0.23%	14,430
May 12, 2026	16.70	16.80	12.99	13.18	13.18	-5.86%	148,979
May 11, 2026	15.50	15.74	13.54	14.00	14.00	-6.60%	8,342
May 8, 2026	15.00	15.24	14.50	14.99	14.99	-0.07%	725
May 7, 2026	14.60	15.00	14.55	15.00	15.00	2.39%	467
May 6, 2026	14.75	14.75	14.00	14.65	14.65	0.69%	927
May 5, 2026	14.39	14.75	13.25	14.55	14.55	3.71%	1,684
May 4, 2026	14.83	16.89	13.00	14.03	14.03	-5.39%	13,476
Apr 30, 2026	15.48	15.74	14.51	14.83	14.83	-4.26%	5,295
Apr 29, 2026	15.49	15.49	14.76	15.49	15.49	1.77%	446
Apr 28, 2026	15.54	15.54	14.50	15.22	15.22	-2.06%	1,520
Apr 27, 2026	15.74	16.00	15.00	15.54	15.54	-1.27%	725
Apr 24, 2026	15.25	16.80	14.55	15.74	15.74	2.81%	1,406
Apr 23, 2026	14.93	15.50	14.82	15.31	15.31	2.82%	753
Apr 22, 2026	14.96	14.96	14.55	14.89	14.89	-0.60%	1,009
Apr 21, 2026	15.65	15.65	14.02	14.98	14.98	-3.97%	2,339
Apr 20, 2026	15.50	15.74	15.50	15.60	15.60	2.23%	137
Apr 17, 2026	15.90	15.90	14.45	15.26	15.26	-4.57%	1,158
Apr 16, 2026	15.75	16.30	15.25	15.99	15.99	3.63%	1,308
Apr 15, 2026	15.00	15.75	14.00	15.43	15.43	2.94%	1,150
Apr 13, 2026	15.00	16.40	14.00	14.99	14.99	0.81%	10,389
Apr 10, 2026	15.00	17.17	14.00	14.87	14.87	3.91%	43,294
Apr 9, 2026	12.74	15.12	12.74	14.31	14.31	13.48%	5,123
Apr 8, 2026	12.50	14.45	12.31	12.61	12.61	4.56%	6,749
Apr 7, 2026	11.50	12.75	11.37	12.06	12.06	6.07%	3,749
Apr 6, 2026	12.75	12.75	11.01	11.37	11.37	-8.60%	893
Apr 2, 2026	11.75	12.50	11.75	12.44	12.44	1.55%	122
Apr 1, 2026	11.75	12.25	11.75	12.25	12.25	8.99%	272
Mar 30, 2026	12.04	12.25	10.65	11.24	11.24	-6.64%	7,635
Mar 27, 2026	12.55	12.75	11.00	12.04	12.04	-4.06%	5,832
Mar 25, 2026	13.25	13.25	11.50	12.55	12.55	-3.46%	8,471
Mar 24, 2026	12.00	13.00	11.75	13.00	13.00	11.88%	12,130
Mar 23, 2026	11.60	12.50	11.30	11.62	11.62	0.17%	13,875
Mar 20, 2026	12.00	12.50	11.30	11.60	11.60	-1.69%	15,035
Mar 19, 2026	12.25	12.25	11.00	11.80	11.80	-1.67%	25,405
Mar 18, 2026	11.00	13.00	10.00	12.00	12.00	4.35%	31,451