$3.99 -0.01 (%) Vestin Realty Mortgage II Inc - NASDAQ

May. 22, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
5/22/20153.444.003.443.99725
5/21/20153.524.033.524.001,110
5/20/20153.403.953.403.9514,154
5/19/20153.563.563.563.56100
5/18/20153.753.753.753.750
5/15/20153.723.953.563.7518,379
5/14/20153.713.713.673.67400
5/13/20153.583.653.583.656,087
5/12/20153.573.573.573.57710
5/11/20153.513.623.513.579,780
5/8/20153.413.593.383.5521,531
5/7/20153.513.513.513.510
5/6/20153.553.733.513.519,817
5/5/20153.473.523.473.473,471
5/4/20153.773.773.773.7755
5/1/20153.753.773.753.77401
4/30/20153.943.943.933.944,100
4/29/20153.983.983.783.923,219
4/28/20153.944.113.903.9411,938
4/27/20153.774.143.763.914,313
4/24/20154.004.093.753.7611,977
4/23/20154.064.393.974.0852,085
4/22/20154.244.283.584.0457,331
4/21/20153.684.243.604.2125,307
4/20/20153.593.703.353.6125,207
4/17/20153.504.043.483.515,044
4/16/20153.683.713.383.3929,135
4/15/20153.633.873.563.612,325
4/14/20153.583.643.373.4620,305
4/13/20153.373.423.373.395,097
4/10/20153.403.403.403.405,030
4/9/20153.503.523.423.432,541
4/8/20153.523.563.283.528,586
4/7/20153.473.473.473.4713
4/6/20153.473.473.473.470
4/2/20153.473.473.473.470
4/1/20153.473.473.473.470
3/31/20153.473.473.473.471,273
3/30/20153.433.433.383.38267
3/27/20153.533.543.533.54501
3/26/20153.493.503.403.403,607
3/25/20153.723.723.463.46901
3/24/20153.763.763.763.76100
3/23/20154.034.033.673.70836
3/20/20154.034.053.894.014,625
3/19/20154.244.823.914.0463,496
3/18/20153.534.543.324.4153,222
3/17/20153.453.633.323.5936,909
3/16/20153.363.613.353.56772
3/13/20153.503.553.353.551,901
3/12/20153.433.563.383.562,108
3/11/20153.653.653.653.65121
3/10/20153.513.583.293.585,691
3/9/20153.663.663.533.612,998
3/6/20153.623.623.493.611,054
3/5/20153.313.313.313.31155
3/4/20153.313.313.313.31200
3/3/20153.403.403.223.347,607
3/2/20153.824.043.303.301,824
2/27/20153.974.373.653.9329,680
2/26/20154.174.364.124.193,033
2/25/20154.374.763.834.0482,377
2/24/20153.414.703.214.1980,024
2/23/20153.123.552.963.4130,655
2/20/20152.953.072.832.9442,028
2/19/20152.923.162.903.167,028
2/18/20153.123.202.762.8623,102
2/17/20153.083.193.083.19998
2/13/20153.423.513.303.311,518
2/12/20153.353.593.353.591,092
2/11/20153.643.643.643.640
2/10/20153.713.713.493.6414,357
2/9/20153.853.863.683.688,109
2/6/20154.054.433.623.6523,586
2/5/20154.254.464.014.0766,144
2/4/20153.584.483.584.2546,235
2/3/20153.653.773.573.7721,802
2/2/20153.713.773.563.7420,159
1/30/20153.603.723.563.7016,519
1/29/20153.603.603.603.60200
1/28/20153.583.583.583.581,242
1/27/20153.573.703.573.64300
1/26/20153.903.903.403.467,179
1/23/20153.783.873.663.666,973
1/22/20153.914.023.674.021,953
1/21/20153.753.753.753.7528
1/20/20153.713.853.713.755,872
1/16/20153.643.643.643.64317
1/15/20153.643.923.643.901,276
1/14/20153.763.763.763.76204
1/13/20154.074.074.074.070
1/12/20153.944.073.944.07657
1/9/20154.254.254.254.250
1/8/20154.274.374.254.254,034
1/7/20154.154.804.154.3310,275
1/6/20153.724.273.684.2127,161
1/5/20153.793.833.683.685,890
1/2/20153.823.843.673.683,661
12/31/20143.794.043.724.042,195
12/30/20143.644.253.643.9931,724
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center