Vestin Realty Mortgage I Inc $1.57

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : VRTA  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTA historical data

Date Open High Low Close Volume
4/16/20141.571.571.571.570
4/15/20141.691.691.551.572,200
4/14/20141.651.651.651.651,100
4/11/20141.651.651.651.650
4/10/20141.651.651.651.65183
4/9/20141.661.681.651.651,000
4/8/20141.611.711.601.712,089
4/7/20141.651.651.651.6583
4/4/20141.661.671.631.655,474
4/3/20141.611.691.611.668,694
4/2/20141.631.631.581.58200
4/1/20141.591.611.591.614,751
3/31/20141.561.561.541.553,861
3/28/20141.541.551.541.541,262
3/27/20141.571.571.541.5411,543
3/26/20141.561.631.541.559,974
3/25/20141.601.631.551.631,798
3/24/20141.621.681.551.564,173
3/21/20141.431.661.431.6626,964
3/20/20141.421.561.421.4213,951
3/19/20141.411.441.411.423,855
3/18/20141.431.431.411.4110,843
3/17/20141.401.411.401.415,930
3/14/20141.401.401.401.402,239
3/13/20141.411.421.401.4110,289
3/12/20141.501.501.381.385,703
3/11/20141.521.521.501.507,104
3/10/20141.551.551.521.521,775
3/7/20141.531.531.531.530
3/6/20141.531.531.531.5350
3/5/20141.531.531.531.538
3/4/20141.521.531.521.532,948
3/3/20141.531.531.531.530
2/28/20141.531.531.521.5316,840
2/27/20141.521.531.521.534,524
2/26/20141.521.521.511.527,890
2/25/20141.551.551.551.55310
2/24/20141.541.581.541.5717,526
2/21/20141.591.591.511.517,170
2/20/20141.551.551.551.550
2/19/20141.621.621.501.5511,739
2/18/20141.531.531.501.535,500
2/14/20141.571.581.531.5510,881
2/13/20141.551.591.451.5815,468
2/12/20141.551.551.531.531,500
2/11/20141.571.601.571.608,800
2/10/20141.571.591.571.594,200
2/7/20141.571.581.491.5419,560
2/6/20141.661.661.571.5714,514
2/5/20141.711.721.661.665,297
2/4/20141.751.761.751.752,600
2/3/20141.701.841.701.842,932
1/31/20141.741.741.691.693,781
1/30/20141.671.751.671.754,838
1/29/20141.801.811.801.80750
1/28/20141.892.001.861.866,700
1/27/20141.861.861.861.86538
1/24/20141.801.801.801.800
1/23/20141.741.841.741.805,140
1/22/20141.741.751.701.711,065
1/21/20141.741.801.741.801,341
1/17/20141.671.821.671.767,257
1/16/20141.751.871.751.802,702
1/15/20141.771.841.741.8113,182
1/14/20141.661.781.661.787,200
1/13/20141.711.941.711.775,786
1/10/20141.751.841.711.712,812
1/9/20141.801.941.731.8010,377
1/8/20141.981.981.771.821,929
1/7/20141.701.901.701.798,788
1/6/20141.771.901.751.7712,637
1/3/20141.731.951.731.7727,958
1/2/20141.631.901.631.7435,300
12/31/20131.611.951.601.7548,072
12/30/20131.951.951.611.6627,643
12/27/20131.721.761.711.763,527
12/26/20131.711.711.711.71529
12/24/20131.931.931.931.930
12/23/20131.931.931.931.930
12/20/20131.931.931.931.93210
12/19/20131.751.751.701.753,031
12/18/20131.931.931.931.9358
12/17/20131.931.931.931.93300
12/16/20132.002.002.002.001,224
12/13/20131.661.951.661.95550
12/12/20132.052.052.052.0530
12/11/20131.922.051.922.05500
12/10/20131.882.041.882.041,706
12/9/20131.901.901.901.90112
12/6/20132.042.041.901.903,670
12/5/20131.882.031.851.9191,247
12/4/20131.701.921.601.7822,939
12/3/20131.951.951.951.950
12/2/20131.751.951.741.9510,250
11/29/20131.751.861.741.7418,593
11/27/20131.701.701.681.7010,100
11/26/20131.651.691.651.6615,214
11/25/20131.581.661.581.665,700
11/22/20131.661.661.621.622,400
11/21/20131.631.651.601.6012,316
Trading Center