NASDAQ:VIRC | Historical Stock Price | VIRCO MFG CORPORATION

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$1.56$3.20$6.56$13.44$27.551980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.57$1.612,334——
1990-12-28$1.61$1.6410,505——
1990-12-27$1.54$1.577,003——
1990-12-26$1.57$1.610——
1990-12-24$1.57$1.610——
1990-12-21$1.57$1.612,334——
1990-12-20$1.61$1.644,280——
1990-12-19$1.54$1.576,614——
1990-12-18$1.54$1.576,614——
1990-12-17$1.64$1.672,334——
1990-12-14$1.67$1.710——
1990-12-13$1.67$1.7115,952——
1990-12-12$1.73$1.7729,958——
1990-12-11$1.45$1.481,945——
1990-12-10$1.45$1.48778——
1990-12-07$1.48$1.510——
1990-12-06$1.48$1.513,112——
1990-12-05$1.45$1.482,334——
1990-12-04$1.41$1.440——
1990-12-03$1.41$1.442,334——
1990-11-30$1.45$1.487,781——
1990-11-29$1.32$1.341,556——
1990-11-28$1.29$1.310——
1990-11-27$1.29$1.31778——
1990-11-26$1.25$1.28389——
1990-11-23$1.22$1.257,392——
1990-11-21$1.22$1.250——
1990-11-20$1.22$1.254,669——
1990-11-19$1.19$1.21389——
1990-11-16$1.22$1.255,836——
1990-11-15$1.19$1.2119,453——
1990-11-14$1.35$1.370——
1990-11-13$1.35$1.373,891——
1990-11-12$1.41$1.430——
1990-11-09$1.41$1.431,167——
1990-11-08$1.41$1.430——
1990-11-07$1.41$1.430——
1990-11-06$1.41$1.430——
1990-11-05$1.41$1.430——
1990-11-02$1.41$1.438,559——
1990-11-01$1.41$1.43389——
1990-10-31$1.41$1.431,556——
1990-10-30$1.38$1.40389——
1990-10-29$1.35$1.371,167——
1990-10-26$1.35$1.374,669——
1990-10-25$1.41$1.433,112——
1990-10-24$1.35$1.370——
1990-10-23$1.35$1.371,556——
1990-10-22$1.35$1.373,891——
1990-10-19$1.38$1.400——
1990-10-18$1.38$1.400——
1990-10-17$1.38$1.406,614——
1990-10-16$1.41$1.431,167——
1990-10-15$1.45$1.4632,681——
1990-10-12$1.45$1.460——
1990-10-11$1.45$1.461,556——
1990-10-10$1.41$1.436,225——
1990-10-09$1.54$1.5632,681——
1990-10-08$1.57$1.590——
1990-10-05$1.57$1.590——
1990-10-04$1.57$1.590——
1990-10-03$1.57$1.5932,681——
1990-10-02$1.54$1.560——
1990-10-01$1.54$1.561,945——
1990-09-28$1.54$1.564,280——
1990-09-27$1.61$1.63778——
1990-09-26$1.64$1.66389——
1990-09-25$1.64$1.66778——
1990-09-24$1.70$1.720——
1990-09-21$1.70$1.721,945——
1990-09-20$1.67$1.693,891——
1990-09-19$1.73$1.762,334——
1990-09-18$1.80$1.821,167——
1990-09-17$1.80$1.820——
1990-09-14$1.80$1.821,556——
1990-09-13$1.73$1.7614,395——
1990-09-12$1.54$1.560——
1990-09-11$1.54$1.560——
1990-09-10$1.54$1.562,334——
1990-09-07$1.48$1.500——
1990-09-06$1.48$1.501,167——
1990-09-05$1.54$1.560——
1990-09-04$1.54$1.563,891——
1990-08-31$1.51$1.531,556——
1990-08-30$1.48$1.501,945——
1990-08-29$1.54$1.560——
1990-08-28$1.54$1.560——
1990-08-27$1.54$1.560——
1990-08-24$1.54$1.561,556——
1990-08-23$1.54$1.561,945——
1990-08-22$1.61$1.632,723——
1990-08-21$1.61$1.630——
1990-08-20$1.61$1.631,945——
1990-08-17$1.64$1.666,225——
1990-08-16$1.67$1.691,167——
1990-08-15$1.67$1.692,723——
1990-08-14$1.67$1.691,945——
1990-08-13$1.70$1.720——
1990-08-10$1.70$1.72389——
1990-08-09$1.70$1.721,167——
1990-08-08$1.67$1.690——
1990-08-07$1.67$1.691,556——
1990-08-06$1.70$1.723,891——
1990-08-03$1.67$1.692,723——
1990-08-02$1.73$1.76778——
1990-08-01$1.70$1.722,334——
1990-07-31$1.67$1.690——
1990-07-30$1.67$1.699,337——
1990-07-27$1.67$1.699,337——
1990-07-26$1.64$1.6611,283——
1990-07-25$1.57$1.592,723——
1990-07-24$1.48$1.504,669——
1990-07-23$1.38$1.407,392——
1990-07-20$1.38$1.407,781——
1990-07-19$1.51$1.535,836——
1990-07-18$1.54$1.568,170——
1990-07-17$1.51$1.5314,395——
1990-07-16$1.57$1.591,556——
1990-07-13$1.51$1.530——
1990-07-12$1.51$1.535,836——
1990-07-11$1.45$1.462,334——
1990-07-10$1.48$1.501,945——
1990-07-09$1.51$1.5314,395——
1990-07-06$1.38$1.4012,839——
1990-07-05$1.38$1.403,891——
1990-07-03$1.41$1.437,003——
1990-07-02$1.41$1.439,337——
1990-06-29$1.48$1.507,781——
1990-06-28$1.45$1.462,334——
1990-06-27$1.48$1.503,891——
1990-06-26$1.48$1.5016,341——
1990-06-25$1.51$1.5312,061——
1990-06-22$1.51$1.535,447——
1990-06-21$1.45$1.469,337——
1990-06-20$1.51$1.530——
1990-06-19$1.51$1.531,945——
1990-06-18$1.48$1.504,669——
1990-06-15$1.54$1.569,727——
1990-06-14$1.57$1.595,836——
1990-06-13$1.57$1.5912,450——
1990-06-12$1.54$1.5648,244——
1990-06-11$1.80$1.820——
1990-06-08$1.80$1.824,280——
1990-06-07$1.77$1.790——
1990-06-06$1.77$1.791,945——
1990-06-05$1.80$1.820——
1990-06-04$1.80$1.822,723——
1990-06-01$1.80$1.820——
1990-05-31$1.80$1.8210,116——
1990-05-30$1.90$1.920——
1990-05-29$1.90$1.920——
1990-05-25$1.90$1.921,945——
1990-05-24$1.83$1.864,280——
1990-05-23$1.93$1.95778——
1990-05-22$1.90$1.9269,642——
1990-05-21$1.86$1.893,112——
1990-05-18$1.86$1.892,723——
1990-05-17$1.93$1.9510,505——
1990-05-16$1.93$1.957,781——
1990-05-15$1.96$1.990——
1990-05-14$1.96$1.990——
1990-05-11$1.96$1.990——
1990-05-10$1.96$1.997,781——
1990-05-09$1.93$1.950——
1990-05-08$1.93$1.951,945——
1990-05-07$1.86$1.890——
1990-05-04$1.86$1.892,334——
1990-05-03$1.86$1.894,669——
1990-05-02$1.96$1.99389——
1990-05-01$1.99$2.02778——
1990-04-30$2.06$2.080——
1990-04-27$2.06$2.080——
1990-04-26$2.06$2.080——
1990-04-25$2.06$2.081,167——
1990-04-24$2.06$2.080——
1990-04-23$2.06$2.080——
1990-04-20$2.06$2.080——
1990-04-19$2.06$2.08389——
1990-04-18$2.09$2.120——
1990-04-17$2.09$2.120——
1990-04-16$2.09$2.120——
1990-04-12$2.09$2.120——
1990-04-11$2.09$2.120——
1990-04-10$2.09$2.120——
1990-04-09$2.09$2.120——
1990-04-06$2.09$2.120——
1990-04-05$2.09$2.12778——
1990-04-04$2.12$2.151,945——
1990-04-03$2.15$2.184,669——
1990-04-02$2.15$2.181,945——
1990-03-30$2.09$2.1214,784——
1990-03-29$1.96$1.991,167——
1990-03-28$1.96$1.990——
1990-03-27$1.96$1.990——
1990-03-26$1.96$1.993,891——
1990-03-23$1.96$1.9914,784——
1990-03-22$1.96$1.993,891——
1990-03-21$1.96$1.990——
1990-03-20$1.96$1.991,167——
1990-03-19$1.96$1.995,447——
1990-03-16$1.93$1.953,891——
1990-03-15$1.86$1.89778——
1990-03-14$1.83$1.865,447——
1990-03-13$1.83$1.865,836——
1990-03-12$1.80$1.821,945——
1990-03-09$1.80$1.8220,231——
1990-03-08$1.57$1.5951,745——
1990-03-07$1.67$1.6976,645——
1990-03-06$1.80$1.820——
1990-03-05$1.80$1.8215,173——
1990-03-02$1.86$1.8918,675——
1990-03-01$1.83$1.860——
1990-02-28$1.83$1.860——
1990-02-27$1.83$1.867,003——
1990-02-26$1.83$1.860——
1990-02-23$1.83$1.862,334——
1990-02-22$1.86$1.890——
1990-02-21$1.86$1.891,945——
1990-02-20$1.83$1.860——
1990-02-16$1.83$1.861,167——
1990-02-15$1.86$1.899,337——
1990-02-14$1.80$1.828,948——
1990-02-13$1.86$1.8911,672——
1990-02-12$1.86$1.890——
1990-02-09$1.86$1.8949,022——
1990-02-08$1.93$1.951,167——
1990-02-07$1.86$1.89778——
1990-02-06$1.86$1.892,334——
1990-02-05$1.86$1.890——
1990-02-02$1.86$1.89389——
1990-02-01$1.86$1.890——
1990-01-31$1.86$1.894,280——
1990-01-30$1.86$1.892,723——
1990-01-29$1.90$1.925,058——
1990-01-26$1.93$1.951,945——
1990-01-25$1.93$1.951,167——
1990-01-24$1.90$1.920——
1990-01-23$1.90$1.920——
1990-01-22$1.90$1.920——
1990-01-19$1.90$1.920——
1990-01-18$1.90$1.921,167——
1990-01-17$1.86$1.8914,784——
1990-01-16$1.86$1.890——
1990-01-15$1.86$1.891,167——
1990-01-12$1.90$1.921,167——
1990-01-11$1.90$1.925,058——
1990-01-10$1.96$1.990——
1990-01-09$1.96$1.99778——
1990-01-08$1.93$1.951,945——
1990-01-05$1.96$1.991,556——
1990-01-04$1.99$2.02778——
1990-01-03$2.02$2.05778——
1990-01-02$2.06$2.087,781——