Virtus KAR Mid-Cap Growth Fund Class R6 (VRMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.24
+0.19 (0.30%)
May 30, 2025, 8:07 AM EDT
VRMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.51% |
| May 29, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.30% |
| May 28, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.55% |
| May 27, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.18% |
| May 23, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -1.23% |
| May 22, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.08% |
| May 21, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -2.81% |
| May 20, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -0.72% |
| May 19, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -0.26% |
| May 16, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 1.11% |
| May 15, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 0.57% |
| May 14, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | -0.32% |
| May 13, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.99% |
| May 12, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 3.52% |
| May 9, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 1.79% |
| May 8, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 1.18% |
| May 7, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.94% |
| May 6, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.45% |
| May 5, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -0.12% |
| May 2, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 1.61% |
| May 1, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 0.36% |
| Apr 30, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -0.17% |
| Apr 29, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 0.85% |
| Apr 28, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -0.48% |
| Apr 25, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.41% |
| Apr 24, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 1.58% |
| Apr 23, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 2.18% |
| Apr 22, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 3.44% |
| Apr 21, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | -3.07% |
| Apr 17, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.50% |
| Apr 16, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -1.62% |
| Apr 15, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.12% |
| Apr 14, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 1.03% |
| Apr 11, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 1.83% |
| Apr 10, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -3.02% |
| Apr 9, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 9.97% |
| Apr 8, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -2.30% |
| Apr 7, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 0.13% |
| Apr 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.09% |
| Apr 3, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -5.08% |
| Apr 2, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 1.87% |
| Apr 1, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.38% |
| Mar 31, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 0.19% |
| Mar 28, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -2.31% |
| Mar 27, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.05% |
| Mar 26, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -1.46% |
| Mar 25, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 0.18% |
| Mar 24, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 2.51% |
| Mar 21, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 0.54% |
| Mar 20, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.89% |