$1.33 -0.12 (%) Vestin Realty Mortgage I Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTA historical data

Date Open High Low Close Volume
11/21/20141.401.531.281.335,416
11/20/20141.521.571.451.4526,463
11/19/20141.261.681.251.4864,340
11/18/20141.271.391.261.2911,194
11/17/20141.271.271.261.26553
11/14/20141.341.481.281.286,230
11/13/20141.351.351.351.350
11/12/20141.351.351.351.35500
11/11/20141.281.321.281.304,032
11/10/20141.271.271.271.270
11/7/20141.271.271.271.270
11/6/20141.271.271.271.27683
11/5/20141.281.281.221.271,808
11/4/20141.301.301.281.28293
11/3/20141.311.311.311.310
10/31/20141.311.311.311.310
10/30/20141.311.311.311.310
10/29/20141.311.311.311.310
10/28/20141.311.311.311.310
10/27/20141.311.311.311.310
10/24/20141.321.321.261.318,300
10/23/20141.331.331.311.318,496
10/22/20141.341.341.321.32600
10/21/20141.311.311.311.31300
10/20/20141.321.331.311.314,450
10/17/20141.311.361.311.321,100
10/16/20141.291.291.291.291,000
10/15/20141.291.291.291.290
10/14/20141.291.291.291.29200
10/13/20141.301.301.271.2717,371
10/10/20141.281.281.281.28350
10/9/20141.421.421.261.406,255
10/8/20141.551.551.411.4159,296
10/7/20141.551.551.551.550
10/6/20141.521.591.521.55636
10/3/20141.641.641.501.503,568
10/2/20141.631.631.631.630
10/1/20141.631.631.631.630
9/30/20141.631.631.631.63136
9/29/20141.601.601.601.600
9/26/20141.621.631.601.606,172
9/25/20141.771.791.631.633,988
9/24/20141.701.701.701.700
9/23/20141.751.751.701.702,800
9/22/20141.861.861.701.751,786
9/19/20141.901.901.891.89300
9/18/20141.901.901.791.881,200
9/17/20141.961.961.921.932,600
9/16/20141.881.881.841.842,975
9/15/20142.262.261.821.833,890
9/12/20141.881.921.881.92425
9/11/20142.062.061.911.972,039
9/10/20141.922.241.921.926,700
9/9/20142.332.461.721.9171,192
9/8/20142.612.612.212.323,078
9/5/20142.302.552.302.5512,011
9/4/20142.392.402.072.3014,138
9/3/20141.802.451.802.4522,255
9/2/20141.802.001.801.9536,390
8/29/20141.651.811.651.807,000
8/28/20141.571.721.571.7247,949
8/27/20141.521.581.521.578,011
8/26/20141.501.581.501.528,823
8/25/20141.501.521.491.49427
8/22/20141.551.551.551.550
8/21/20141.551.551.551.550
8/20/20141.551.551.551.550
8/19/20141.521.591.501.553,137
8/18/20141.501.631.491.5923,282
8/15/20141.501.521.481.485,740
8/14/20141.511.511.511.510
8/13/20141.511.511.511.510
8/12/20141.471.531.471.513,302
8/11/20141.581.581.501.5424,747
8/8/20141.531.551.501.53500
8/7/20141.581.581.581.582,100
8/6/20141.551.551.551.55200
8/5/20141.571.571.531.531,200
8/4/20141.551.571.501.539,102
8/1/20141.541.561.521.533,699
7/31/20141.501.501.501.500
7/30/20141.541.541.501.501,400
7/29/20141.501.541.501.53900
7/28/20141.501.591.501.5542,898
7/25/20141.501.561.501.5527,552
7/24/20141.551.561.471.5228,600
7/23/20141.501.581.501.503,700
7/22/20141.501.541.471.54121,844
7/21/20141.451.501.451.5045,973
7/18/20141.481.501.451.4637,624
7/17/20141.451.501.451.4716,800
7/16/20141.451.501.451.463,600
7/15/20141.461.501.451.4813,870
7/14/20141.501.501.451.452,570
7/11/20141.551.551.451.5011,833
7/10/20141.491.491.491.492,200
7/9/20141.491.501.491.50701
7/8/20141.501.501.501.502,309
7/7/20141.471.501.471.506,668
7/3/20141.491.491.431.4665,602
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center