Virtus KAR Mid-Cap Core Fund Class R6 (VRMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.61
+1.73 (3.21%)
Apr 22, 2025, 4:00 PM EDT
VRMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.90% |
| Apr 22, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 3.21% |
| Apr 21, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -2.11% |
| Apr 17, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.26% |
| Apr 16, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.38% |
| Apr 15, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -0.45% |
| Apr 14, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 1.36% |
| Apr 11, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 1.83% |
| Apr 10, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -2.92% |
| Apr 9, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 8.58% |
| Apr 8, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.74% |
| Apr 7, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.97% |
| Apr 4, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -5.05% |
| Apr 3, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -5.02% |
| Apr 2, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.93% |
| Apr 1, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 0.35% |
| Mar 31, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 0.61% |
| Mar 28, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -1.68% |
| Mar 27, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | -0.24% |
| Mar 26, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.59% |
| Mar 25, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.08% |
| Mar 24, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 2.26% |
| Mar 21, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.45% |
| Mar 20, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -0.69% |
| Mar 19, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.83% |
| Mar 18, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.50% |
| Mar 17, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 1.63% |
| Mar 14, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 2.05% |
| Mar 13, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -1.17% |
| Mar 12, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -0.42% |
| Mar 11, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -1.44% |
| Mar 10, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -2.30% |
| Mar 7, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.54% |
| Mar 6, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -1.01% |
| Mar 5, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 1.35% |
| Mar 4, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -1.68% |
| Mar 3, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -1.49% |
| Feb 28, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 1.44% |
| Feb 27, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | -0.45% |
| Feb 26, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.17% |
| Feb 25, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 0.23% |
| Feb 24, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.32% |
| Feb 21, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -1.39% |
| Feb 20, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -0.63% |
| Feb 19, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 0.38% |
| Feb 18, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.27% |
| Feb 14, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.64% |
| Feb 13, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -0.77% |
| Feb 12, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.88% |
| Feb 11, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.11% |