NYSE - Delayed Quote USD

Velocity Financial, Inc. (VEL)

19.03
+1.11
+(6.19%)
At close: June 10 at 4:00:02 PM EDT
19.03
0.00
(0.00%)
After hours: June 10 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202518.0019.0817.8319.0319.03368,200
Jun 9, 202517.2018.0017.1717.9217.92739,000
Jun 6, 202516.9117.1216.7317.1017.10307,900
Jun 5, 202516.8617.0016.6016.7516.75283,100
Jun 4, 202516.8116.9016.7016.8216.82134,200
Jun 3, 202516.8016.9516.5816.8316.83121,600
Jun 2, 202516.5616.8316.5016.8016.80395,700
May 30, 202516.7016.9616.6616.7516.75336,200
May 29, 202516.4316.7016.3216.6916.69151,200
May 28, 202516.6316.7516.3616.4016.4087,500
May 27, 202516.5816.6816.3816.6116.61132,500
May 23, 202516.4116.5616.3816.4816.4888,600
May 22, 202516.4016.6816.3116.4816.48115,200
May 21, 202516.6016.7216.3016.3616.3685,600
May 20, 202516.5716.7716.5716.7016.7087,900
May 19, 202516.6416.8316.4916.6116.6181,100
May 16, 202516.5216.7916.4716.6716.6791,700
May 15, 202516.4916.6216.3916.5116.51112,600
May 14, 202516.6616.8716.3716.5116.5180,100
May 13, 202516.5817.0016.5016.7016.70199,000
May 12, 202516.5716.8516.1916.4716.47358,500
May 9, 202516.7016.7016.1816.3016.3079,900
May 8, 202516.7316.9416.5516.6616.66104,900
May 7, 202516.8116.9816.5216.7216.72147,800
May 6, 202516.8117.1516.7516.8516.85119,800
May 5, 202517.1217.1216.6716.9416.94107,000
May 2, 202517.0418.2816.1217.1217.12376,300
May 1, 202517.8118.0717.6517.8517.8569,000
Apr 30, 202517.7017.9217.6717.8717.8759,300
Apr 29, 202517.6518.0517.6517.8717.8748,000
Apr 28, 202517.7017.9417.4917.6917.6955,100
Apr 25, 202517.7017.8317.5217.7717.7743,200
Apr 24, 202517.6817.8317.5217.7817.7865,300
Apr 23, 202517.6517.9317.5917.6217.6251,000
Apr 22, 202517.2917.5917.1617.5717.5750,000
Apr 21, 202517.3317.3316.9417.1517.1549,600
Apr 17, 202517.4117.5917.3217.4417.4459,800
Apr 16, 202517.4717.6017.2417.3917.3963,600
Apr 15, 202517.2917.6216.7617.5617.5697,400
Apr 14, 202516.8717.2516.7517.2117.2181,300
Apr 11, 202516.7616.9816.2316.7916.79140,400
Apr 10, 202517.4617.4616.6116.9516.95111,700
Apr 9, 202517.2318.1516.4417.6517.65147,300
Apr 8, 202517.5017.6916.9217.1917.19112,900
Apr 7, 202517.6617.9316.2717.2517.25201,000
Apr 4, 202518.2718.3517.5817.9517.95109,100
Apr 3, 202518.0818.6318.0418.5018.50163,800
Apr 2, 202518.5418.6118.3618.4518.45174,200
Apr 1, 202518.6618.8718.3418.6118.61285,200
Mar 31, 202518.3318.8718.3318.7118.7181,300
Mar 28, 202518.8318.8317.9018.5518.55308,400
Mar 27, 202518.7718.9518.5418.7318.73121,500
Mar 26, 202518.7418.9318.3018.7518.75267,600
Mar 25, 202518.8919.0118.5418.7218.72122,600
Mar 24, 202518.8918.9618.5018.8618.86123,500
Mar 21, 202518.8419.1518.7518.8018.80221,300
Mar 20, 202518.9519.2318.7418.9918.99222,500
Mar 19, 202518.9219.9518.9019.1019.10306,200
Mar 18, 202519.1519.5018.7618.8018.80349,000
Mar 17, 202519.1819.3618.8119.1519.15168,600
Mar 14, 202519.5519.9519.1019.3019.30176,300
Mar 13, 202519.8219.9419.4619.5019.50150,400
Mar 12, 202519.7719.9419.6319.7119.7177,900
Mar 11, 202520.0620.3919.6119.7819.78141,900
Mar 10, 202520.2420.6419.8819.9719.97204,500
Mar 7, 202520.0220.9819.9320.4820.48221,000
Mar 6, 202518.6719.0818.6118.8818.8841,700
Mar 5, 202518.7018.9118.6318.7218.7237,300
Mar 4, 202518.8118.8818.7418.7418.7438,800
Mar 3, 202518.8919.0718.8318.9218.9274,500
Feb 28, 202518.7418.8718.7018.8418.8424,700
Feb 27, 202518.6218.7718.6218.7318.7317,600
Feb 26, 202518.5618.6818.5018.6718.6727,500
Feb 25, 202518.5918.6618.5018.5918.5941,000
Feb 24, 202518.5518.5918.3918.5018.5037,300
Feb 21, 202518.5318.5318.2618.4618.4645,100
Feb 20, 202518.4018.4618.3618.4318.4335,900
Feb 19, 202518.3318.5618.3318.4318.4340,300
Feb 18, 202518.5118.6818.3118.5518.5549,100
Feb 14, 202518.6118.6118.4818.5618.5612,900
Feb 13, 202518.6318.6318.4918.5818.5824,800
Feb 12, 202518.4918.5518.3518.4718.4732,700
Feb 11, 202518.5018.6218.4418.5918.5933,100
Feb 10, 202518.5818.6018.4418.4418.4441,200
Feb 7, 202518.6318.7418.4118.6218.6249,400
Feb 6, 202518.6918.7118.4918.7018.7046,900
Feb 5, 202518.4718.5318.2518.4918.4972,300
Feb 4, 202518.4018.5018.3118.3918.3942,600
Feb 3, 202518.3818.5118.3718.4018.4047,900
Jan 31, 202518.6718.7418.4518.5418.5434,800
Jan 30, 202518.7218.8218.6618.7718.7724,000
Jan 29, 202518.7718.8318.4218.6318.6333,900
Jan 28, 202518.5318.8518.5318.8418.8443,500
Jan 27, 202518.5118.6518.5018.5718.5735,400
Jan 24, 202518.4118.5118.3118.4118.4127,500
Jan 23, 202518.5518.6018.3018.4218.4266,000
Jan 22, 202518.7518.8018.4318.6318.6351,100
Jan 21, 202519.0319.0518.7318.8218.8235,200
Jan 17, 202518.8518.9918.7118.9318.9349,500
Jan 16, 202518.9318.9418.7118.8118.8132,900
Jan 15, 202519.0619.0618.7618.9118.9130,600
Jan 14, 202518.8018.9018.6418.8718.8736,500
Jan 13, 202518.6818.8518.6018.7218.7238,100
Jan 10, 202518.7718.8218.5718.7118.7164,600
Jan 8, 202518.9919.0718.7918.8918.8948,100
Jan 7, 202518.8719.0118.6518.9918.9969,600
Jan 6, 202519.0419.1418.7518.8718.8754,500
Jan 3, 202519.0619.2118.8119.1119.1157,800
Jan 2, 202519.5719.5718.9519.1219.1270,300
Dec 31, 202420.0520.0619.2919.5619.56140,500
Dec 30, 202419.5820.0819.2119.9719.9751,200
Dec 27, 202419.2619.7619.0619.7019.7050,200
Dec 26, 202419.2119.4919.1519.4619.4635,100
Dec 24, 202419.3619.4519.1619.4119.4125,400
Dec 23, 202420.2220.2219.2519.3419.34142,900
Dec 20, 202420.3220.5920.2020.2320.23194,600
Dec 19, 202420.3220.6120.0520.4220.42248,100
Dec 18, 202420.7720.7720.2520.2720.27133,200
Dec 17, 202420.7020.7220.6020.6920.6960,500
Dec 16, 202420.5020.7820.4320.7620.7640,500
Dec 13, 202420.6220.7520.2920.5120.5198,900
Dec 12, 202420.7820.7820.5620.6920.6918,500
Dec 11, 202420.5720.8520.5520.7120.7151,400
Dec 10, 202420.5120.7920.5120.5220.5238,500
Dec 9, 202420.5720.6920.4020.4420.4429,500
Dec 6, 202420.6520.7220.4920.6320.6329,600
Dec 5, 202420.7620.7920.5920.6120.6118,400
Dec 4, 202420.4820.6520.4820.6420.6414,700
Dec 3, 202420.6920.6920.4820.5420.5425,300
Dec 2, 202420.5120.6820.4120.6220.6223,400
Nov 29, 202420.5520.5620.4520.4620.4614,900
Nov 27, 202420.5120.5520.4420.4420.4412,200
Nov 26, 202420.3820.4920.3120.4320.4322,500
Nov 25, 202420.3620.6720.3620.4820.4832,600
Nov 22, 202420.3620.5020.3520.3720.3722,600
Nov 21, 202420.2420.4420.1520.2920.2933,600
Nov 20, 202420.0320.1820.0320.1420.1420,800
Nov 19, 202419.9820.1819.9820.0720.0730,300
Nov 18, 202420.0320.2519.8420.0820.0830,700
Nov 15, 202420.0620.0619.9519.9519.9534,300
Nov 14, 202420.2020.2419.9619.9819.9852,800
Nov 13, 202420.5120.5120.1220.1220.1228,800
Nov 12, 202420.3720.5120.3220.4020.4089,500
Nov 11, 202419.9420.0819.9020.0720.0775,500
Nov 8, 202419.7620.0019.2519.8219.8273,200
Nov 7, 202419.6519.6519.3819.4919.4932,600
Nov 6, 202419.6419.7519.5019.5919.5952,000
Nov 5, 202419.3419.3519.1819.2419.2425,700
Nov 4, 202419.0919.3419.0919.2919.2946,600
Nov 1, 202419.2319.2319.0019.0519.0543,900
Oct 31, 202419.2419.3019.1319.2119.21104,500
Oct 30, 202419.3019.3419.1719.1819.1815,400
Oct 29, 202419.1719.3319.1719.3019.3020,100
Oct 28, 202419.2419.3319.2419.2719.279,800
Oct 25, 202419.2619.2619.1819.2219.2211,900
Oct 24, 202419.2019.3419.2019.2819.2810,900
Oct 23, 202419.4419.4419.0519.2819.2857,700
Oct 22, 202419.3519.4119.3119.4019.4019,200
Oct 21, 202419.5019.5017.9319.3719.3742,300
Oct 18, 202419.7419.7419.5019.5919.5914,000
Oct 17, 202419.7919.8419.6619.7019.7028,300
Oct 16, 202419.6319.7219.4819.6919.6947,500
Oct 15, 202419.4919.5519.4919.5019.5010,600
Oct 14, 202419.4219.6919.4019.5519.5533,700
Oct 11, 202419.3319.3619.2519.3519.3513,900
Oct 10, 202419.2219.3019.1419.2819.2818,600
Oct 9, 202419.3119.4619.3119.3919.3914,400
Oct 8, 202419.6119.6119.3119.4119.4128,500
Oct 7, 202419.5119.6019.4019.5719.5724,900
Oct 4, 202419.8019.8019.5219.5319.5329,000
Oct 3, 202419.3319.8019.3319.5119.5130,700
Oct 2, 202419.2719.4618.5819.4219.4237,500
Oct 1, 202419.5919.6219.4019.4219.4231,100
Sep 30, 202419.4719.6819.4719.6119.6122,000
Sep 27, 202419.5719.8019.5319.5519.5519,900
Sep 26, 202419.6519.8419.5319.5519.5519,700
Sep 25, 202419.6019.7119.5119.6219.6223,600
Sep 24, 202419.8219.8219.4519.5719.5727,000
Sep 23, 202419.5720.0019.5619.9019.9063,900
Sep 20, 202419.7220.0419.5619.5619.56167,400
Sep 19, 202420.0020.0919.8220.0720.0753,800
Sep 18, 202419.7919.8419.5719.7919.7978,600
Sep 17, 202419.6519.7519.6019.6719.6747,400
Sep 16, 202419.6719.7719.5919.6419.6452,100
Sep 13, 202419.6019.6019.4219.5219.5257,900
Sep 12, 202419.5319.5719.3819.4219.4230,800
Sep 11, 202419.2019.5919.1019.5219.5262,000
Sep 10, 202419.4619.4619.1719.3519.3545,500
Sep 9, 202419.1719.6519.1719.4119.4182,000
Sep 6, 202419.2419.5019.0819.2619.2661,400
Sep 5, 202419.3619.3919.1319.3419.3432,800
Sep 4, 202419.1019.2218.9519.2019.2034,900
Sep 3, 202418.7419.1018.6719.1019.1089,800
Aug 30, 202418.7418.8118.6118.7718.7758,000
Aug 29, 202418.5318.6818.5018.6518.65105,900
Aug 28, 202418.4018.5718.4018.5418.5459,200
Aug 27, 202418.4118.4618.2518.4018.4066,100
Aug 26, 202418.2718.4918.2518.4418.4478,100
Aug 23, 202418.3118.4518.2518.3718.3766,400
Aug 22, 202417.9518.2617.9518.1518.1551,000
Aug 21, 202418.0018.1817.9818.0018.0049,000
Aug 20, 202418.1118.1117.9918.0318.0331,000
Aug 19, 202418.0018.2018.0018.1918.1937,200
Aug 16, 202418.2318.2817.8918.0018.0067,800
Aug 15, 202418.2418.3418.1318.2118.2139,100
Aug 14, 202418.2818.2817.9818.0018.0059,000
Aug 13, 202418.4218.4218.2218.2418.248,200
Aug 12, 202418.2718.3218.1718.2318.2318,000
Aug 9, 202418.2918.3818.1118.3318.3332,400
Aug 8, 202418.4318.4718.2118.3718.3735,100
Aug 7, 202418.6318.6318.0418.2818.2828,600
Aug 6, 202418.3518.4918.0018.4718.4744,800
Aug 5, 202417.8618.5917.6218.4318.4346,300
Aug 2, 202418.5919.2516.6718.6318.63134,000
Aug 1, 202419.0319.0318.5118.6518.6535,400
Jul 31, 202419.0019.2118.8418.9318.9340,300
Jul 30, 202419.1719.1718.8718.9918.9926,400
Jul 29, 202419.3019.5818.8418.9918.9937,800
Jul 26, 202419.3619.3619.0319.0719.0719,100
Jul 25, 202419.1819.4119.0019.1519.1529,400
Jul 24, 202419.1819.2918.4919.0419.0421,900
Jul 23, 202419.2719.6119.1119.1919.1930,900
Jul 22, 202419.1119.2618.8519.2419.2427,500
Jul 19, 202418.8419.0918.0318.9918.9927,800
Jul 18, 202419.2020.3718.7718.8018.8027,000
Jul 17, 202419.1319.3419.0919.1119.1122,000
Jul 16, 202419.2519.6819.0619.3219.3237,400
Jul 15, 202419.0719.5018.9119.0419.0427,900
Jul 12, 202418.9319.1018.4918.9418.9421,800
Jul 11, 202418.4918.9718.4818.7018.7030,000
Jul 10, 202418.2318.4518.1818.2518.2522,100
Jul 9, 202418.4818.5218.1718.3018.3011,700
Jul 8, 202418.4519.4318.3818.5018.5015,300
Jul 5, 202418.5318.5318.1118.3118.3123,100
Jul 3, 202418.5318.5818.2918.5818.584,300
Jul 2, 202418.2018.6617.7618.4418.4430,500
Jul 1, 202417.8018.5917.8018.0618.0657,900
Jun 28, 202418.1018.4817.6117.9317.93166,200
Jun 27, 202418.1018.4618.0718.2818.2812,000
Jun 26, 202418.1218.3517.9117.9117.9119,400
Jun 25, 202418.1518.1518.0318.1118.1111,600
Jun 24, 202418.5218.5218.2518.2818.2811,600
Jun 21, 202418.3318.4418.2818.3118.3134,700
Jun 20, 202418.2518.4618.1518.3518.3513,800
Jun 18, 202418.7518.8918.3218.3718.3716,300
Jun 17, 202418.3618.7918.3618.6418.6414,400
Jun 14, 202418.1918.7818.1918.5618.5636,900
Jun 13, 202418.5018.5218.1718.5018.509,500
Jun 12, 202418.7718.8218.4818.4818.4817,300
Jun 11, 202418.0518.4618.0518.4218.4211,500

Related Tickers

GHLD Guild Holdings Company
15.02
+3.09%
 
ONIT Onity Group Inc.
38.01
+1.99%
 
PFSI PennyMac Financial Services, Inc.
96.95
+1.01%
 
GHI Greystone Housing Impact Investors LP
11.86
-0.17%
 
BETR Better Home & Finance Holding Company
12.36
+1.56%
 
UWMC UWM Holdings Corporation
4.3100
+1.65%
 
WD Walker & Dunlop, Inc.
71.42
+2.35%
 
COOP Mr. Cooper Group Inc.
135.45
+2.47%
 
RKT Rocket Companies, Inc.
13.09
+2.67%
 
FNMA Federal National Mortgage Association
9.64
+4.90%