$2.95 0.00 (%) Vestin Realty Mortgage I Inc - NASDAQ

Jan. 23, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center