Quantcast
VRTSP

Virtus Investment Partners, Inc. 7.25% Series D Mandatory Convertible Preferred Stock Historical Stock Prices

$92.61
*  
1.73
1.83%
Get VRTSP Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading VRTSP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    VRTSP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 92.61 92.61 92.61 92.61 182
08/22/2019 94.34 94.34 94.34 94.34 271
08/21/2019 93.56 95.12 93.56 95.12 1,303
08/20/2019 92.23 92.23 92.23 92.23 364
08/19/2019 89.99 90.44 89.99 90.44 360
08/16/2019 89.15 89.57 89.15 89.22 1,902
08/15/2019 87.558 87.734 87.222 87.6899 1,290
08/14/2019 86.205 87.09 85.5724 86.438 1,768
08/13/2019 86.66 86.7 86.572 86.572 559
08/12/2019 85.64 85.64 84.825 85.0898 1,630
08/09/2019 86.91 86.91 85.68 86.182 2,539
08/08/2019 86.15 87.761 86.15 87.089 2,296
08/07/2019 86.4 86.7 85.704 86.41 4,082
08/06/2019 84.34 85.494 84.34 85.494 665
08/05/2019 88.8 88.8 85.4605 85.8825 2,824
08/02/2019 90.79 90.79 88 88 2,116
08/01/2019 93.18 93.18 91 91 1,800
07/31/2019 94.7 94.7 93.29 93.29 9,304
07/30/2019 95.37 95.37 95 95 1,380
07/29/2019 96.95 96.95 95.82 95.88 14,135
07/26/2019 96.548 96.548 96.548 96.548 200
07/25/2019 92.2 92.43 92.2 92.43 6,882
07/24/2019 92.11 92.11 92.11 92.11 00
07/23/2019 91.05 92.11 91.04 92.11 903
07/22/2019 91.64 91.64 91.12 91.12 915
07/19/2019 94 94 94 94 365
07/18/2019 93.55 94.03 92.9 94.03 1,895
07/17/2019 93.51 93.51 93.25 93.25 505
07/16/2019 96.59 96.8844 95.9 96.2 1,882
07/15/2019 96 96 96 96 00
07/12/2019 96 96 96 96 00
07/11/2019 96 96 96 96 23,965
07/10/2019 95.73 95.73 95.46 95.5829 738
07/09/2019 93.45 93.45 93.45 93.45 00
07/08/2019 95.14 95.14 93.45 93.45 2,043
07/05/2019 94.92 95.03 94.57 94.9099 903
07/03/2019 93.5 94.33 93.5 94.0974 1,427
07/02/2019 93.67 94 93.4844 93.6 1,714
07/01/2019 95.03 95.03 93.74 93.89 870
06/28/2019 93.3301 94.87 93.3301 94.87 10,741
06/27/2019 90.8 90.8 90.8 90.8 00
06/26/2019 89.99 91.05 89.99 90.8 1,550
06/25/2019 89.88 89.88 89.88 89.88 00
06/24/2019 91.24 91.24 89.48 89.88 1,317
06/21/2019 92.07 92.07 91.5 91.5 621
06/20/2019 94 94 92.07 92.07 2,017
06/19/2019 93.19 93.19 93.19 93.19 00
06/18/2019 93.19 93.19 93.19 93.19 00
06/17/2019 93.19 93.19 93.19 93.19 00
06/14/2019 91.53 93.19 91.53 93.19 55,982
06/13/2019 91.4501 91.4501 91.4501 91.4501 00
06/12/2019 91.4501 91.4501 91.4501 91.4501 00
06/11/2019 91.4501 91.4501 91.4501 91.4501 562
06/10/2019 93.5601 93.5601 93.5601 93.5601 150
06/07/2019 92.22 92.22 92.22 92.22 00
06/06/2019 92.22 92.22 92.22 92.22 00
06/05/2019 91.97 92.22 91.97 92.22 640
06/04/2019 89.94 89.94 89.94 89.94 00
06/03/2019 90.05 90.25 89.94 89.94 1,340
05/31/2019 91.5271 91.5271 90.82 91.07 8,740
05/30/2019 95.53 95.53 93.31 93.69 3,366
05/29/2019 95.9 95.9 95.9 95.9 00
05/28/2019 96.36 96.36 95.9 95.9 472
05/24/2019 96.93 97.31 96.93 97.31 790
05/23/2019 94.5 94.95 94.5 94.9 221,070
05/22/2019 96.87 96.87 96.45 96.45 579
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio