$3.57 -0.03 (%) Vestin Realty Mortgage I Inc - NASDAQ

Jul. 31, 2015 | 10:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTA historical data

Date Open High Low Close Volume
7/31/20153.553.573.523.57678
7/30/20153.603.603.603.60500
7/29/20153.523.553.503.50925
7/28/20153.523.523.523.520
7/27/20153.733.733.383.521,505
7/24/20154.174.174.174.170
7/23/20154.174.174.174.170
7/22/20154.174.174.174.170
7/21/20154.174.174.174.170
7/20/20154.174.174.174.170
7/17/20154.174.174.174.170
7/16/20154.174.174.174.170
7/15/20154.144.174.054.172,714
7/14/20153.863.863.863.860
7/13/20153.663.863.663.86300
7/10/20153.613.613.613.610
7/9/20153.613.613.613.610
7/8/20153.613.613.613.610
7/7/20153.613.613.613.610
7/6/20153.613.613.613.610
7/2/20153.934.003.613.61784
7/1/20154.104.104.104.100
6/30/20154.304.703.874.103,782
6/29/20154.334.504.334.452,369
6/26/20154.724.724.724.72300
6/25/20154.724.724.724.720
6/24/20154.724.724.724.720
6/23/20154.394.724.254.72558
6/22/20154.514.514.514.511,751
6/19/20154.954.954.504.50938
6/18/20155.235.234.905.022,103
6/17/20155.375.375.375.370
6/16/20155.305.605.305.37600
6/15/20155.515.515.515.510
6/12/20155.515.515.515.510
6/11/20155.515.515.515.51100
6/10/20155.525.525.525.520
6/9/20155.525.525.525.52200
6/8/20155.655.655.525.52700
6/5/20155.305.945.265.586,828
6/4/20155.205.845.205.731,599
6/3/20155.045.875.045.87307
6/2/20155.065.744.815.7419,347
6/1/20155.555.555.555.550
5/29/20154.855.554.755.5510,005
5/28/20154.114.904.104.9017,827
5/27/20154.254.503.904.505,707
5/26/20154.224.504.224.507,742
5/22/20154.044.194.044.19300
5/21/20153.823.823.823.820
5/20/20153.823.823.823.820
5/19/20153.923.923.533.823,081
5/18/20154.384.514.384.511,855
5/15/20154.014.153.924.1510,606
5/14/20153.523.523.523.520
5/13/20153.783.803.523.523,624
5/12/20153.893.893.893.890
5/11/20153.763.913.753.8918,828
5/8/20153.643.823.523.825,527
5/7/20153.753.753.753.75200
5/6/20154.054.054.054.050
5/5/20154.044.054.044.051,000
5/4/20153.693.693.693.695
5/1/20153.693.693.693.690
4/30/20153.713.713.693.69200
4/29/20153.653.703.603.60577
4/28/20153.703.703.703.70200
4/27/20153.813.813.803.80325
4/24/20153.853.853.853.850
4/23/20153.853.853.853.850
4/22/20153.853.853.853.85120
4/21/20153.633.703.613.651,804
4/20/20153.563.593.543.543,265
4/17/20153.693.983.693.7813,930
4/16/20153.583.653.503.644,037
4/15/20153.653.683.503.502,675
4/14/20153.603.623.483.483,915
4/13/20153.663.883.533.7728,386
4/10/20153.503.653.493.653,278
4/9/20153.503.503.503.5025
4/8/20153.654.003.503.503,700
4/7/20153.393.393.393.39100
4/6/20153.653.653.653.65100
4/2/20153.653.653.653.65100
4/1/20153.844.003.803.825,375
3/31/20153.793.793.493.49200
3/30/20153.783.783.783.7818
3/27/20153.783.783.783.780
3/26/20153.783.783.783.78280
3/25/20153.783.783.783.78100
3/24/20153.763.763.763.76137
3/23/20154.204.204.204.200
3/20/20154.094.204.094.201,322
3/19/20153.723.903.723.90300
3/18/20153.713.713.713.71100
3/17/20153.783.783.783.78100
3/16/20153.723.903.723.90350
3/13/20153.883.953.713.715,110
3/12/20153.583.903.583.901,300
3/11/20153.933.933.723.72300
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!