$4.26 0.00 (%) Vestin Realty Mortgage I Inc - NASDAQ

Feb. 25, 2015 | 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
2/26/20154.264.264.264.260
2/25/20154.284.444.254.261,815
2/24/20153.934.163.854.162,898
2/23/20153.443.443.443.440
2/20/20153.463.543.353.448,627
2/19/20152.873.432.873.305,631
2/18/20152.752.752.752.751,825
2/17/20152.742.762.732.752,783
2/13/20152.732.732.732.730
2/12/20152.732.732.732.73306
2/11/20152.722.742.722.72740
2/10/20152.722.722.722.72102
2/9/20152.732.732.732.73100
2/6/20152.802.802.752.752,400
2/5/20152.882.882.862.883,300
2/4/20152.872.872.872.870
2/3/20152.872.872.872.870
2/2/20152.872.872.872.870
1/30/20152.872.872.872.870
1/29/20152.872.872.872.870
1/28/20152.872.872.872.87125
1/27/20152.952.952.952.950
1/26/20152.952.952.952.950
1/23/20153.303.302.942.952,500
1/22/20153.503.503.503.50100
1/21/20153.103.103.103.100
1/20/20153.193.193.103.10211
1/16/20153.123.123.123.120
1/15/20153.243.243.123.121,037
1/14/20153.383.383.383.380
1/13/20153.383.383.383.38100
1/12/20153.383.383.383.38100
1/9/20153.563.563.563.560
1/8/20153.273.563.243.561,900
1/7/20153.423.463.423.46522
1/6/20153.283.283.283.280
1/5/20153.433.433.223.282,377
1/2/20153.553.553.453.451,350
12/31/20143.433.433.433.43102
12/30/20143.433.483.433.471,635
12/29/20143.433.433.433.43110
12/26/20143.753.753.433.645,361
12/24/20143.753.753.753.75236
12/23/20143.753.813.753.811,499
12/22/20143.783.783.753.751,125
12/19/20144.114.113.883.88901
12/18/20144.334.383.934.381,226
12/17/20144.374.394.374.39744
12/16/20144.644.643.953.96300
12/15/20144.364.363.623.643,126
12/12/20144.754.754.504.72754
12/11/20145.175.694.544.904,084
12/10/20146.006.006.006.00610
12/9/20145.925.925.925.92125
12/8/20145.036.455.035.926,134
12/5/20141.351.521.351.529,436
12/4/20141.431.601.431.4633,128
12/3/20141.401.411.361.411,205
12/2/20141.381.471.351.3918,011
12/1/20141.501.521.151.2815,490
11/28/20141.501.551.481.505,209
11/26/20141.301.671.221.5770,492
11/25/20141.371.391.351.3922,830
11/24/20141.301.381.301.366,724
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center