PennyMac Mortgage Investment Trust (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
1.120
-0.020 (-1.75%)
Apr 28, 2025, 4:00 PM EDT - Market closed
VRAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 58,052 |
| Apr 25, 2025 | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -6.56% | 76,407 |
| Apr 24, 2025 | 1.15 | 1.22 | 1.13 | 1.22 | 1.22 | 6.09% | 130,221 |
| Apr 23, 2025 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 9.52% | 144,265 |
| Apr 22, 2025 | 1.02 | 1.10 | 0.97 | 1.05 | 1.05 | 6.69% | 194,951 |
| Apr 21, 2025 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -3.51% | 73,359 |
| Apr 17, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 30,186 |
| Apr 16, 2025 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 1.92% | 97,381 |
| Apr 15, 2025 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 31,550 |
| Apr 14, 2025 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | 0.96% | 35,842 |
| Apr 11, 2025 | 1.03 | 1.09 | 0.98 | 1.04 | 1.04 | 0.97% | 66,185 |
| Apr 10, 2025 | 1.11 | 1.12 | 1.01 | 1.03 | 1.03 | -5.50% | 94,689 |
| Apr 9, 2025 | 1.02 | 1.13 | 0.98 | 1.09 | 1.09 | 6.86% | 130,316 |
| Apr 8, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -0.97% | 72,938 |
| Apr 7, 2025 | 1.00 | 1.10 | 0.96 | 1.03 | 1.03 | -1.90% | 271,581 |
| Apr 4, 2025 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -6.25% | 219,782 |
| Apr 3, 2025 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -6.67% | 78,197 |
| Apr 2, 2025 | 1.18 | 1.24 | 1.13 | 1.20 | 1.20 | -0.83% | 56,612 |
| Apr 1, 2025 | 1.15 | 1.24 | 1.12 | 1.21 | 1.21 | 4.31% | 76,527 |
| Mar 31, 2025 | 1.16 | 1.18 | 1.10 | 1.16 | 1.16 | 0.87% | 149,887 |
| Mar 28, 2025 | 1.29 | 1.33 | 1.13 | 1.15 | 1.15 | -9.45% | 257,206 |
| Mar 27, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -1.55% | 63,652 |
| Mar 26, 2025 | 1.40 | 1.40 | 1.26 | 1.29 | 1.29 | -7.86% | 215,996 |
| Mar 25, 2025 | 1.24 | 1.44 | 1.23 | 1.40 | 1.40 | 12.90% | 528,142 |
| Mar 24, 2025 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -4.62% | 73,642 |
| Mar 21, 2025 | 1.20 | 1.37 | 1.20 | 1.30 | 1.30 | 5.69% | 149,433 |
| Mar 20, 2025 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | 0.82% | 56,974 |
| Mar 19, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 104,035 |
| Mar 18, 2025 | 1.26 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 70,338 |
| Mar 17, 2025 | 1.20 | 1.32 | 1.20 | 1.26 | 1.26 | 5.00% | 186,815 |
| Mar 14, 2025 | 1.20 | 1.27 | 1.18 | 1.20 | 1.20 | - | 77,845 |
| Mar 13, 2025 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -7.69% | 134,438 |
| Mar 12, 2025 | 1.29 | 1.37 | 1.27 | 1.30 | 1.30 | -1.52% | 63,301 |
| Mar 11, 2025 | 1.23 | 1.36 | 1.22 | 1.32 | 1.32 | 5.60% | 114,666 |
| Mar 10, 2025 | 1.31 | 1.32 | 1.22 | 1.25 | 1.25 | -6.02% | 115,946 |
| Mar 7, 2025 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | 7.26% | 204,421 |
| Mar 6, 2025 | 1.28 | 1.36 | 1.19 | 1.24 | 1.24 | -3.13% | 262,514 |
| Mar 5, 2025 | 1.24 | 1.30 | 1.21 | 1.28 | 1.28 | 0.79% | 93,122 |
| Mar 4, 2025 | 1.20 | 1.30 | 1.16 | 1.27 | 1.27 | 4.96% | 172,413 |
| Mar 3, 2025 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -6.20% | 112,169 |
| Feb 28, 2025 | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -6.52% | 276,240 |
| Feb 27, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | -4.17% | 88,686 |
| Feb 26, 2025 | 1.45 | 1.50 | 1.39 | 1.44 | 1.44 | -0.69% | 191,578 |
| Feb 25, 2025 | 1.43 | 1.50 | 1.35 | 1.45 | 1.45 | - | 240,966 |
| Feb 24, 2025 | 1.51 | 1.52 | 1.41 | 1.45 | 1.45 | -6.45% | 323,928 |
| Feb 21, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | -1.27% | 270,793 |
| Feb 20, 2025 | 1.65 | 1.66 | 1.55 | 1.57 | 1.57 | -5.99% | 227,548 |
| Feb 19, 2025 | 1.61 | 1.73 | 1.61 | 1.67 | 1.67 | 3.09% | 205,669 |
| Feb 18, 2025 | 1.70 | 1.72 | 1.55 | 1.62 | 1.62 | -6.90% | 355,037 |
| Feb 14, 2025 | 1.79 | 1.82 | 1.68 | 1.74 | 1.74 | -3.87% | 272,339 |