Victory Integrity Small-Cap Value R (MRVSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| May 01, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Apr 30, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| Apr 29, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Apr 26, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Apr 25, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Apr 24, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Apr 23, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| Apr 22, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Apr 19, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Apr 18, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Apr 17, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Apr 16, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| Apr 15, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| Apr 12, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| Apr 11, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Apr 10, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| Apr 09, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Apr 08, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| Apr 05, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Apr 04, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Apr 03, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Apr 02, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Apr 01, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Mar 28, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| Mar 27, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| Mar 26, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| Mar 25, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Mar 22, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| Mar 21, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Mar 20, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Mar 19, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Mar 18, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Mar 15, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Mar 14, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Mar 13, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Mar 12, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Mar 11, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Mar 08, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Mar 07, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Mar 06, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Mar 05, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Mar 04, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Mar 01, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Feb 29, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| Feb 28, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Feb 27, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| Feb 26, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| Feb 23, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| Feb 22, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Feb 21, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Feb 20, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Feb 16, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| Feb 15, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Feb 14, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| Feb 13, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Feb 12, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Feb 09, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Feb 08, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| Feb 07, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Feb 06, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Feb 05, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| Feb 02, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| Feb 01, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| Jan 31, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| Jan 30, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Jan 29, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Jan 26, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| Jan 25, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Jan 24, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| Jan 23, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Jan 22, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| Jan 19, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Jan 18, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| Jan 17, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| Jan 16, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| Jan 12, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| Jan 11, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| Jan 10, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Jan 09, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| Jan 08, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Jan 05, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| Jan 04, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| Jan 03, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| Jan 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Dec 29, 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| Dec 28, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Dec 27, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Dec 26, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Dec 22, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Dec 21, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Dec 21, 2023 | 0.253 Dividend | |||||
| Dec 20, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.63 | - |
| Dec 19, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.09 | - |
| Dec 18, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.61 | - |
| Dec 15, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.64 | - |
| Dec 14, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 30.88 | - |
| Dec 13, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.03 | - |
| Dec 13, 2023 | 0 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.