Canada markets open in 1 hour

Virtus Zevenbergen Technology C (RCGTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.59-0.07 (-0.60%)
At close: 08:06AM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202411.5911.5911.5911.5911.59-
May 06, 202411.6611.6611.6611.6611.66-
May 03, 202411.4311.4311.4311.4311.43-
May 02, 202411.2011.2011.2011.2011.20-
May 01, 202411.0011.0011.0011.0011.00-
Apr 30, 202411.0911.0911.0911.0911.09-
Apr 29, 202411.3211.3211.3211.3211.32-
Apr 26, 202411.3111.3111.3111.3111.31-
Apr 25, 202411.0111.0111.0111.0111.01-
Apr 24, 202411.1311.1311.1311.1311.13-
Apr 23, 202411.1111.1111.1111.1111.11-
Apr 22, 202410.8510.8510.8510.8510.85-
Apr 19, 202410.7210.7210.7210.7210.72-
Apr 18, 202411.0711.0711.0711.0711.07-
Apr 17, 202411.1311.1311.1311.1311.13-
Apr 16, 202411.3211.3211.3211.3211.32-
Apr 15, 202411.2911.2911.2911.2911.29-
Apr 12, 202411.8111.8111.8111.8111.81-
Apr 11, 202411.8111.8111.8111.8111.81-
Apr 10, 202411.5911.5911.5911.5911.59-
Apr 09, 202411.6711.6711.6711.6711.67-
Apr 08, 202411.6411.6411.6411.6411.64-
Apr 05, 202411.6311.6311.6311.6311.63-
Apr 04, 202411.4411.4411.4411.4411.44-
Apr 03, 202411.6411.6411.6411.6411.64-
Apr 02, 202411.6011.6011.6011.6011.60-
Apr 01, 202411.7111.7111.7111.7111.71-
Mar 28, 202411.6411.6411.6411.6411.64-
Mar 27, 202411.6511.6511.6511.6511.65-
Mar 26, 202411.6711.6711.6711.6711.67-
Mar 25, 202411.7311.7311.7311.7311.73-
Mar 22, 202411.7511.7511.7511.7511.75-
Mar 21, 202411.7211.7211.7211.7211.72-
Mar 20, 202411.6411.6411.6411.6411.64-
Mar 19, 202411.4611.4611.4611.4611.46-
Mar 18, 202411.4511.4511.4511.4511.45-
Mar 15, 202411.3211.3211.3211.3211.32-
Mar 14, 202411.4911.4911.4911.4911.49-
Mar 13, 202411.6611.6611.6611.6611.66-
Mar 12, 202411.6611.6611.6611.6611.66-
Mar 11, 202411.4011.4011.4011.4011.40-
Mar 08, 202411.5111.5111.5111.5111.51-
Mar 07, 202411.7311.7311.7311.7311.73-
Mar 06, 202411.4911.4911.4911.4911.49-
Mar 05, 202411.4011.4011.4011.4011.40-
Mar 04, 202411.6411.6411.6411.6411.64-
Mar 01, 202411.6911.6911.6911.6911.69-
Feb 29, 202411.5211.5211.5211.5211.52-
Feb 28, 202411.4111.4111.4111.4111.41-
Feb 27, 202411.4711.4711.4711.4711.47-
Feb 26, 202411.4411.4411.4411.4411.44-
Feb 23, 202411.4011.4011.4011.4011.40-
Feb 22, 202411.4511.4511.4511.4511.45-
Feb 21, 202410.9810.9810.9810.9810.98-
Feb 20, 202411.1911.1911.1911.1911.19-
Feb 16, 202411.4011.4011.4011.4011.40-
Feb 15, 202411.4811.4811.4811.4811.48-
Feb 14, 202411.4911.4911.4911.4911.49-
Feb 13, 202411.2611.2611.2611.2611.26-
Feb 12, 202411.5811.5811.5811.5811.58-
Feb 09, 202411.5811.5811.5811.5811.58-
Feb 08, 202411.3711.3711.3711.3711.37-
Feb 07, 202411.2811.2811.2811.2811.28-
Feb 06, 202411.0711.0711.0711.0711.07-
Feb 05, 202411.1411.1411.1411.1411.14-
Feb 02, 202411.1511.1511.1511.1511.15-
Feb 01, 202410.7510.7510.7510.7510.75-
Jan 31, 202410.6110.6110.6110.6110.61-
Jan 30, 202410.9010.9010.9010.9010.90-
Jan 29, 202410.9910.9910.9910.9910.99-
Jan 26, 202410.8110.8110.8110.8110.81-
Jan 25, 202410.8510.8510.8510.8510.85-
Jan 24, 202410.8410.8410.8410.8410.84-
Jan 23, 202410.7510.7510.7510.7510.75-
Jan 22, 202410.7210.7210.7210.7210.72-
Jan 19, 202410.6810.6810.6810.6810.68-
Jan 18, 202410.4410.4410.4410.4410.44-
Jan 17, 202410.2810.2810.2810.2810.28-
Jan 16, 202410.3410.3410.3410.3410.34-
Jan 12, 202410.3010.3010.3010.3010.30-
Jan 11, 202410.3010.3010.3010.3010.30-
Jan 10, 202410.2610.2610.2610.2610.26-
Jan 09, 202410.1310.1310.1310.1310.13-
Jan 08, 202410.0710.0710.0710.0710.07-
Jan 05, 20249.789.789.789.789.78-
Jan 04, 20249.749.749.749.749.74-
Jan 03, 20249.809.809.809.809.80-
Jan 02, 20249.939.939.939.939.93-
Dec 29, 202310.2010.2010.2010.2010.20-
Dec 28, 202310.2710.2710.2710.2710.27-
Dec 27, 202310.2710.2710.2710.2710.27-
Dec 26, 202310.2610.2610.2610.2610.26-
Dec 22, 202310.2010.2010.2010.2010.20-
Dec 21, 202310.2110.2110.2110.2110.21-
Dec 20, 202310.0610.0610.0610.0610.06-
Dec 19, 202310.2310.2310.2310.2310.23-
Dec 18, 202310.1810.1810.1810.1810.18-
Dec 15, 202310.0910.0910.0910.0910.09-
Dec 14, 202310.0310.0310.0310.0310.03-
Dec 13, 202310.0210.0210.0210.0210.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...