Virtus KAR Global Small-Cap Fund (RGSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.98
+0.19 (0.60%)
At close: Jul 9, 2026
RGSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -1.09% |
| Jul 7, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.53% |
| Jul 6, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.59% |
| Jul 2, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.94% |
| Jul 1, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.54% |
| Jun 30, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.76% |
| Jun 29, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.03% |
| Jun 26, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.58% |
| Jun 25, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.00% |
| Jun 24, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.49% |
| Jun 23, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.45% |
| Jun 22, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.06% |
| Jun 18, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.55% |
| Jun 17, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.89% |
| Jun 16, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.51% |
| Jun 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.22% |
| Jun 12, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.42% |
| Jun 11, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.63% |
| Jun 10, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.26% |
| Jun 9, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.13% |
| Jun 8, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.40% |
| Jun 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.20% |
| Jun 4, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.73% |
| Jun 3, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.19% |
| Jun 2, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.40% |
| Jun 1, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.20% |
| May 29, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.07% |
| May 28, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.66% |
| May 27, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.46% |
| May 26, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.36% |
| May 22, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.59% |
| May 21, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.60% |
| May 20, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.42% |
| May 19, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.60% |
| May 18, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.26% |
| May 15, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.47% |
| May 14, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.61% |
| May 13, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.21% |
| May 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.03% |
| May 11, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.63% |
| May 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.26% |
| May 7, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.92% |
| May 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% |
| May 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.70% |
| May 4, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.32% |
| May 1, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.95% |
| Apr 30, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.69% |
| Apr 29, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.59% |
| Apr 28, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.26% |
| Apr 27, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.33% |