$1.93 +0.09 (%) Vestin Realty Mortgage I Inc - NASDAQ

Sep. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTA historical data

Date Open High Low Close Volume
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
7/2/20141.491.501.481.4938,613
7/1/20141.461.461.461.46100
6/30/20141.481.481.441.463,592
6/27/20141.461.491.461.463,772
6/26/20141.451.461.421.461,900
6/25/20141.471.471.441.472,676
6/24/20141.441.581.441.582,900
6/23/20141.451.451.451.45288
6/20/20141.431.431.431.43200
6/19/20141.511.511.501.50700
6/18/20141.591.591.591.59200
6/17/20141.401.401.351.3928,931
6/16/20141.421.421.371.403,198
6/13/20141.411.441.411.423,713
6/12/20141.481.481.411.427,813
6/11/20141.491.491.481.481,300
6/10/20141.531.531.531.531,061
6/9/20141.481.481.481.4815
6/6/20141.481.481.481.480
6/5/20141.411.481.411.48400
6/4/20141.371.581.361.421,100
6/3/20141.501.511.421.4212,337
6/2/20141.461.521.461.46536
5/30/20141.471.471.451.453,924
5/29/20141.461.591.461.463,600
5/28/20141.481.481.481.480
5/27/20141.481.481.431.4813,206
5/23/20141.481.481.481.480
5/22/20141.481.481.481.480
5/21/20141.471.511.471.485,033
5/20/20141.501.501.501.500
5/19/20141.501.501.501.500
5/16/20141.481.521.431.50877
5/15/20141.591.591.591.59100
5/14/20141.551.581.551.58411
5/13/20141.451.451.451.45138
5/12/20141.501.511.451.459,986
5/9/20141.431.431.431.43100
5/8/20141.501.531.431.4314,880
5/7/20141.511.511.501.5027,000
5/6/20141.561.561.531.5417,057
5/5/20141.581.581.581.580
5/2/20141.601.601.551.588,262
5/1/20141.611.611.601.605,900
4/30/20141.601.601.601.605,122
4/29/20141.561.561.561.560
4/28/20141.561.561.561.5610
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center