$4.50 0.00 (%) Vestin Realty Mortgage I Inc - NASDAQ

May. 27, 2015 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTA historical data

Date Open High Low Close Volume
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
3/10/20153.933.933.433.889,114
3/9/20153.794.043.794.04429
3/6/20153.704.233.704.232,025
3/5/20154.194.194.194.190
3/4/20154.144.193.814.195,819
3/3/20154.034.244.034.242,100
3/2/20154.344.344.254.295,350
2/27/20154.024.054.004.032,315
2/26/20154.264.264.264.26101
2/25/20154.284.444.254.261,815
2/24/20153.934.163.854.162,898
2/23/20153.443.443.443.4460
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center