Canada markets open in 7 hours 25 minutes

Virtus KAR Health Sciences A (RAGHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.17-0.20 (-0.66%)
At close: 08:01PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202430.1730.1730.1730.1730.17-
Jul 02, 202430.3730.3730.3730.3730.37-
Jul 01, 202430.5130.5130.5130.5130.51-
Jun 28, 202430.7330.7330.7330.7330.73-
Jun 27, 202430.8130.8130.8130.8130.81-
Jun 26, 202430.7930.7930.7930.7930.79-
Jun 25, 202430.8430.8430.8430.8430.84-
Jun 24, 202430.9130.9130.9130.9130.91-
Jun 21, 202430.8330.8330.8330.8330.83-
Jun 20, 202430.7230.7230.7230.7230.72-
Jun 18, 202430.8130.8130.8130.8130.81-
Jun 17, 202430.7430.7430.7430.7430.74-
Jun 14, 202430.7730.7730.7730.7730.77-
Jun 13, 202430.9230.9230.9230.9230.92-
Jun 12, 202430.9930.9930.9930.9930.99-
Jun 11, 202430.8730.8730.8730.8730.87-
Jun 10, 202430.9230.9230.9230.9230.92-
Jun 07, 202430.7630.7630.7630.7630.76-
Jun 06, 202430.8330.8330.8330.8330.83-
Jun 05, 202430.7530.7530.7530.7530.75-
Jun 04, 202430.3930.3930.3930.3930.39-
Jun 03, 202430.3730.3730.3730.3730.37-
May 31, 202429.8829.8829.8829.8829.88-
May 30, 202429.8829.8829.8829.8829.88-
May 29, 202429.9029.9029.9029.9029.90-
May 28, 202430.1430.1430.1430.1430.14-
May 24, 202430.5630.5630.5630.5630.56-
May 23, 202430.5030.5030.5030.5030.50-
May 22, 202430.8130.8130.8130.8130.81-
May 21, 202430.8030.8030.8030.8030.80-
May 20, 202430.8230.8230.8230.8230.82-
May 17, 202430.8330.8330.8330.8330.83-
May 16, 202430.7930.7930.7930.7930.79-
May 15, 202430.8730.8730.8730.8730.87-
May 14, 202430.3530.3530.3530.3530.35-
May 13, 202430.0430.0430.0430.0430.04-
May 10, 202430.1830.1830.1830.1830.18-
May 09, 202430.0530.0530.0530.0530.05-
May 08, 202429.7429.7429.7429.7429.74-
May 07, 202430.0130.0130.0130.0130.01-
May 06, 202429.7429.7429.7429.7429.74-
May 03, 202429.5429.5429.5429.5429.54-
May 02, 202429.4629.4629.4629.4629.46-
May 01, 202429.2929.2929.2929.2929.29-
Apr 30, 202429.2729.2729.2729.2729.27-
Apr 29, 202429.3129.3129.3129.3129.31-
Apr 26, 202429.2029.2029.2029.2029.20-
Apr 25, 202429.2429.2429.2429.2429.24-
Apr 24, 202429.5429.5429.5429.5429.54-
Apr 23, 202429.6529.6529.6529.6529.65-
Apr 22, 202429.0629.0629.0629.0629.06-
Apr 19, 202428.9028.9028.9028.9028.90-
Apr 18, 202428.9928.9928.9928.9928.99-
Apr 17, 202429.0429.0429.0429.0429.04-
Apr 16, 202429.2129.2129.2129.2129.21-
Apr 15, 202429.2229.2229.2229.2229.22-
Apr 12, 202430.0230.0230.0230.0230.02-
Apr 11, 202430.0230.0230.0230.0230.02-
Apr 10, 202430.1330.1330.1330.1330.13-
Apr 09, 202430.5230.5230.5230.5230.52-
Apr 08, 202430.3430.3430.3430.3430.34-
Apr 05, 202430.4030.4030.4030.4030.40-
Apr 04, 202430.0730.0730.0730.0730.07-
Apr 03, 202430.3830.3830.3830.3830.38-
Apr 02, 202430.4230.4230.4230.4230.42-
Apr 01, 202430.8230.8230.8230.8230.82-
Mar 28, 202431.1131.1131.1131.1131.11-
Mar 27, 202431.0431.0431.0431.0431.04-
Mar 26, 202430.6630.6630.6630.6630.66-
Mar 25, 202430.6330.6330.6330.6330.63-
Mar 22, 202430.7030.7030.7030.7030.70-
Mar 21, 202430.7930.7930.7930.7930.79-
Mar 20, 202430.7130.7130.7130.7130.71-
Mar 19, 202430.7930.7930.7930.7930.79-
Mar 18, 202430.5630.5630.5630.5630.56-
Mar 15, 202430.4830.4830.4830.4830.48-
Mar 14, 202430.6030.6030.6030.6030.60-
Mar 13, 202430.8330.8330.8330.8330.83-
Mar 12, 202430.8330.8330.8330.8330.83-
Mar 11, 202430.6730.6730.6730.6730.67-
Mar 08, 202430.7430.7430.7430.7430.74-
Mar 07, 202430.8830.8830.8830.8830.88-
Mar 06, 202430.6130.6130.6130.6130.61-
Mar 05, 202430.3330.3330.3330.3330.33-
Mar 04, 202430.6830.6830.6830.6830.68-
Mar 01, 202430.6830.6830.6830.6830.68-
Feb 29, 202430.2030.2030.2030.2030.20-
Feb 28, 202430.3330.3330.3330.3330.33-
Feb 27, 202430.4530.4530.4530.4530.45-
Feb 26, 202430.4630.4630.4630.4630.46-
Feb 23, 202430.6130.6130.6130.6130.61-
Feb 22, 202430.5430.5430.5430.5430.54-
Feb 21, 202430.0430.0430.0430.0430.04-
Feb 20, 202430.0030.0030.0030.0030.00-
Feb 16, 202430.1930.1930.1930.1930.19-
Feb 15, 202430.1030.1030.1030.1030.10-
Feb 14, 202430.0130.0130.0130.0130.01-
Feb 13, 202429.6129.6129.6129.6129.61-
Feb 12, 202430.0130.0130.0130.0130.01-
Feb 09, 202430.0130.0130.0130.0130.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...