Virtus Investment Partners (NY: VRTS )

212.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 210.89 213.78 209.96 212.63 35,708 -0.82(-0.38%)
Jun 13, 2024 217.16 218.24 213.07 213.45 49,638 -5.31(-2.43%)
Jun 12, 2024 221.17 229.41 217.77 218.76 45,523 +3.77(+1.75%)
Jun 11, 2024 214.19 215.32 212.21 214.99 34,101 -1.36(-0.63%)
Jun 10, 2024 215.23 217.15 215.23 216.35 57,276 -1.65(-0.76%)
Jun 07, 2024 220.04 220.32 216.74 218.00 53,522 -3.98(-1.79%)
Jun 06, 2024 224.48 226.03 221.17 221.98 60,135 -4.72(-2.08%)
Jun 05, 2024 226.86 228.60 225.23 226.70 42,470 -0.52(-0.23%)
Jun 04, 2024 228.96 232.00 225.38 227.22 19,549 -2.78(-1.21%)
Jun 03, 2024 231.29 231.29 227.34 230.00 26,614 +1.41(+0.62%)
May 31, 2024 226.24 230.49 225.37 228.59 77,198 +1.90(+0.84%)
May 30, 2024 227.06 229.49 225.68 226.69 27,860 +1.01(+0.45%)
May 29, 2024 227.39 227.44 224.94 225.68 39,588 -2.86(-1.25%)
May 28, 2024 232.38 232.38 227.68 228.54 26,646 -4.10(-1.76%)
May 24, 2024 230.15 234.13 229.60 232.64 50,785 +2.97(+1.29%)
May 23, 2024 234.36 234.36 229.00 229.67 25,791 -4.73(-2.02%)
May 22, 2024 235.17 235.89 232.71 234.40 46,390 -2.60(-1.10%)
May 21, 2024 231.23 237.38 231.23 237.00 22,465 +3.64(+1.56%)
May 20, 2024 232.45 235.81 232.45 233.36 40,728 +0.02(+0.01%)
May 17, 2024 236.36 236.36 233.17 233.34 26,992 -2.07(-0.88%)
May 16, 2024 234.52 236.31 232.67 235.41 23,597 +0.98(+0.42%)
May 15, 2024 233.85 236.47 231.98 234.43 37,535 +1.94(+0.83%)
May 14, 2024 234.18 235.12 230.37 232.49 34,300 +1.85(+0.80%)
May 13, 2024 232.68 233.96 230.64 230.64 23,361 -0.04(-0.02%)
May 10, 2024 233.06 234.18 230.57 230.68 31,680 -3.86(-1.65%)
May 09, 2024 232.44 238.80 232.44 234.54 51,515 +0.38(+0.16%)
May 08, 2024 223.75 234.55 223.35 234.16 52,093 +9.55(+4.25%)
May 07, 2024 229.23 230.78 224.61 224.61 52,068 -2.95(-1.30%)
May 06, 2024 228.01 229.30 226.04 227.56 30,227 +0.96(+0.42%)
May 03, 2024 224.48 228.23 224.03 226.60 25,173 +3.32(+1.49%)
May 02, 2024 223.26 223.41 219.53 223.28 60,923 +3.38(+1.54%)
May 01, 2024 220.21 223.97 218.56 219.90 58,222 +0.58(+0.26%)
Apr 30, 2024 221.89 223.41 218.65 219.32 84,613 -2.87(-1.29%)
Apr 29, 2024 225.82 226.99 218.94 222.19 93,396 -3.49(-1.55%)
Apr 26, 2024 216.14 238.36 216.14 225.68 75,121 -3.14(-1.37%)
Apr 25, 2024 228.59 229.54 224.55 228.82 39,207 -3.92(-1.68%)
Apr 24, 2024 229.00 234.07 228.21 232.74 36,502 +1.55(+0.67%)
Apr 23, 2024 228.97 234.09 228.97 231.19 20,293 +1.35(+0.59%)
Apr 22, 2024 222.52 230.33 222.52 229.84 62,875 +6.39(+2.86%)
Apr 19, 2024 216.98 223.50 216.98 223.46 43,152 +5.49(+2.52%)
Apr 18, 2024 215.79 223.20 215.79 217.97 44,535 +1.21(+0.56%)
Apr 17, 2024 220.52 220.64 216.22 216.75 43,787 -0.88(-0.41%)
Apr 16, 2024 219.16 220.03 214.86 217.64 64,876 -4.47(-2.01%)
Apr 15, 2024 226.62 228.34 220.37 222.11 36,174 -1.64(-0.73%)
Apr 12, 2024 226.46 227.22 223.64 223.75 32,530 -5.87(-2.56%)
Apr 11, 2024 228.77 232.01 226.43 229.62 34,727 +3.20(+1.41%)
Apr 10, 2024 230.45 231.76 226.01 226.41 43,607 -11.23(-4.72%)
Apr 09, 2024 237.69 237.94 234.65 237.64 22,366 +0.00(+0.00%)
Apr 08, 2024 236.39 241.05 235.12 237.64 40,593 -1.73(-0.72%)
Apr 05, 2024 237.29 240.39 236.81 239.37 24,610 +0.72(+0.30%)
Apr 04, 2024 243.95 245.67 238.07 238.64 21,355 -3.83(-1.58%)
Apr 03, 2024 237.57 243.29 237.57 242.47 27,968 +2.03(+0.85%)
Apr 02, 2024 234.91 240.44 234.91 240.44 53,349 +0.50(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.