FinancialContent is the trusted provider of stock market information to the media industry.
VIRTU FINL RG-A (NQ: VIRT)
29.20 USD  +0.10 (+0.34%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 23, 2018 29.50 29.75 29.00 29.20 1,898,716 +0.10(+0.34%)
May 22, 2018 29.80 30.00 29.05 29.10 1,300,839 -0.70(-2.35%)
May 21, 2018 30.00 30.40 29.75 29.80 1,205,430 +0.05(+0.17%)
May 18, 2018 30.35 30.45 29.55 29.75 1,171,552 -0.50(-1.65%)
May 17, 2018 30.30 30.75 30.15 30.25 849,681 -0.05(-0.17%)
May 16, 2018 30.45 30.90 30.10 30.30 1,713,550 -0.35(-1.14%)
May 15, 2018 29.75 30.75 29.75 30.65 2,937,090 +0.85(+2.85%)
May 14, 2018 29.60 30.50 29.20 29.80 3,022,795 +0.60(+2.05%)
May 11, 2018 28.75 29.50 28.35 29.20 12,326,247 -0.35(-1.18%)
May 10, 2018 31.45 31.45 29.30 29.55 3,064,127 -1.90(-6.04%)
May 09, 2018 31.70 32.00 30.05 31.45 1,956,847 -1.90(-5.70%)
May 08, 2018 34.15 34.30 33.10 33.35 636,212 -0.80(-2.34%)
May 07, 2018 34.75 35.00 33.05 34.15 929,370 +0.10(+0.29%)
May 04, 2018 35.40 35.84 32.35 34.05 1,738,161 -1.90(-5.29%)
May 03, 2018 36.20 36.50 35.50 35.95 895,501 -0.30(-0.83%)
May 02, 2018 35.95 36.55 35.67 36.25 468,043 +0.20(+0.55%)
May 01, 2018 35.80 36.20 35.65 36.05 349,024 +0.05(+0.14%)
Apr 30, 2018 35.90 36.55 35.70 36.00 358,754 +0.30(+0.84%)
Apr 27, 2018 35.70 35.75 34.90 35.70 431,179 +0.10(+0.28%)
Apr 26, 2018 35.30 35.75 34.87 35.60 423,439 +0.40(+1.14%)
Apr 25, 2018 35.10 35.70 34.25 35.20 707,513 +0.05(+0.14%)
Apr 24, 2018 35.65 36.10 34.15 35.15 1,197,428 -1.55(-4.22%)
Apr 23, 2018 37.65 37.70 36.67 36.70 451,077 -0.70(-1.87%)
Apr 20, 2018 36.90 37.70 36.85 37.40 376,676 +0.35(+0.94%)
Apr 19, 2018 36.20 37.55 36.20 37.05 422,011 +0.65(+1.79%)
Apr 18, 2018 37.05 37.45 36.30 36.40 548,818 -0.35(-0.95%)
Apr 17, 2018 36.65 37.85 36.20 36.75 759,055 +0.45(+1.24%)
Apr 16, 2018 35.75 36.75 35.70 36.30 317,519 +0.70(+1.97%)
Apr 13, 2018 36.05 36.45 35.45 35.60 387,398 -0.40(-1.11%)
Apr 12, 2018 35.70 36.25 35.60 36.00 480,567 +0.55(+1.55%)
Apr 11, 2018 35.75 36.00 35.40 35.45 356,745 -0.25(-0.70%)
Apr 10, 2018 36.30 36.64 35.53 35.70 595,409 -0.35(-0.97%)
Apr 09, 2018 36.20 36.84 35.80 36.05 544,420 +0.35(+0.98%)
Apr 06, 2018 36.15 36.60 35.25 35.70 626,701 -0.45(-1.24%)
Apr 05, 2018 34.80 36.35 34.60 36.15 1,120,779 +2.00(+5.86%)
Apr 04, 2018 33.30 34.83 33.01 34.15 920,903 +0.65(+1.94%)
Apr 03, 2018 33.55 33.75 32.95 33.50 476,384 -0.05(-0.15%)
Apr 02, 2018 33.20 34.05 32.80 33.55 547,309 +0.55(+1.67%)
Mar 29, 2018 33.00 33.00 33.00 0 +0.47(+1.46%)
Mar 28, 2018 34.00 34.20 32.50 32.53 1,123,645 -1.17(-3.49%)
Mar 27, 2018 33.05 35.20 33.00 33.70 1,428,253 +0.90(+2.74%)
Mar 26, 2018 32.65 33.00 32.50 32.80 320,867 +0.45(+1.39%)
Mar 23, 2018 32.50 32.95 32.35 32.35 391,171 -0.05(-0.15%)
Mar 22, 2018 32.65 33.20 32.38 32.40 490,906 -0.35(-1.07%)
Mar 21, 2018 33.65 33.65 32.70 32.75 350,010 -0.80(-2.38%)
Mar 20, 2018 32.90 33.70 32.70 33.55 556,801 +0.65(+1.98%)
Mar 19, 2018 32.45 33.30 32.15 32.90 549,609 +0.45(+1.39%)
Mar 16, 2018 33.00 33.25 32.45 32.45 998,807 -0.55(-1.67%)
Mar 15, 2018 33.60 33.65 32.70 33.00 433,722 -0.45(-1.35%)
Mar 14, 2018 33.20 33.85 32.95 33.45 472,076 +0.50(+1.52%)
Mar 13, 2018 32.80 33.80 32.40 32.95 599,296 +0.10(+0.30%)
Mar 12, 2018 33.25 33.35 32.75 32.85 557,980 -0.35(-1.05%)
Mar 09, 2018 33.05 33.95 32.80 33.20 572,377 +0.30(+0.91%)
Mar 08, 2018 32.50 33.20 32.30 32.90 586,096 +0.35(+1.08%)
Mar 07, 2018 32.00 32.85 31.70 32.55 406,302 +0.70(+2.20%)
Mar 06, 2018 32.00 32.40 31.25 31.85 780,046 -0.20(-0.62%)
Mar 05, 2018 30.00 32.10 29.90 32.05 1,043,057 +1.95(+6.48%)
Mar 02, 2018 29.40 30.80 29.14 30.10 878,984 +0.70(+2.38%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More