$2.12 -0.07 (%) Vestin Realty Mortgage II Inc - NASDAQ

Dec. 6, 2016 | 02:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
12/5/20162.282.312.152.197,018
12/2/20162.292.292.282.291,320
12/1/20162.122.292.122.29992
11/30/20162.122.121.971.97731
11/29/20162.202.382.202.321,545
11/28/20162.392.392.392.39308
11/25/20162.352.352.352.35273
11/23/20162.422.422.422.42272
11/22/20162.112.492.102.498,263
11/21/20162.102.152.102.111,696
11/18/20162.512.512.042.172,348
11/17/20162.542.542.542.540
11/16/20162.532.542.532.543,097
11/15/20162.522.522.522.52662
11/14/20162.512.602.512.5410,778
11/11/20162.732.732.732.73200
11/10/20162.592.852.542.735,404
11/9/20162.552.552.552.5591
11/8/20162.552.552.552.5529
11/7/20162.522.552.512.55696
11/4/20162.592.592.592.590
11/3/20162.592.592.592.5932
11/2/20162.762.762.592.591,113
11/1/20162.592.592.592.59153
10/31/20162.512.512.512.511,100
10/28/20162.712.712.502.516,923
10/27/20162.982.982.532.703,315
10/26/20162.952.952.532.53603
10/25/20162.603.002.592.7612,380
10/24/20162.532.532.532.5340
10/21/20162.532.532.532.530
10/20/20162.532.532.532.531,956
10/19/20162.582.582.582.585
10/18/20162.522.582.522.58840
10/17/20162.512.512.512.51115
10/14/20162.522.542.522.541,703
10/13/20162.522.542.522.541,520
10/12/20162.522.522.522.520
10/11/20162.522.522.522.52200
10/10/20162.582.582.582.580
10/7/20162.572.592.552.581,920
10/6/20162.572.572.572.57100
10/5/20162.552.552.552.5512
10/4/20162.552.552.552.55744
10/3/20162.552.552.552.5574
9/30/20162.552.552.552.552,074
9/29/20162.532.532.532.53129
9/28/20162.532.532.532.5399
9/27/20162.532.532.532.531,100
9/26/20162.512.512.512.51331
9/23/20162.512.712.512.71405
9/22/20162.512.652.512.65316
9/21/20162.902.902.902.9049
9/20/20162.902.902.902.903
9/19/20162.682.902.162.902,247
9/16/20162.652.972.652.97451
9/15/20162.502.662.502.66209
9/14/20162.502.632.502.631,200
9/13/20162.672.672.502.57417
9/12/20162.852.852.852.85469
9/9/20162.902.922.902.92350
9/8/20162.613.752.613.2380,755
9/7/20162.603.012.603.0123,863
9/6/20162.322.872.252.602,046
9/2/20162.382.452.382.458,285
9/1/20162.382.382.382.38115
8/31/20162.382.382.382.380
8/30/20161.882.421.882.385,676
8/29/20162.352.462.202.3516,310
8/26/20161.832.501.832.0325,215
8/25/20161.791.791.791.79162
8/24/20161.772.051.771.796,293
8/23/20161.772.031.771.94707
8/22/20161.872.001.751.911,415
8/19/20161.791.981.791.862,545
8/18/20162.192.191.771.981,576
8/17/20162.172.481.712.1319,189
8/16/20161.971.971.971.9785
8/15/20161.971.971.971.970
8/12/20161.971.971.971.970
8/11/20161.971.971.971.9720
8/10/20161.851.971.631.97764
8/9/20161.751.771.751.77926
8/8/20161.801.871.801.87684
8/5/20161.881.881.881.882,293
8/4/20161.911.911.911.910
8/3/20161.911.911.911.9156
8/2/20161.911.911.911.9112
8/1/20161.911.911.911.914,569
7/29/20162.062.231.772.002,189
7/28/20162.112.112.022.02300
7/27/20162.222.252.222.223,288
7/26/20162.222.362.222.362,572
7/25/20162.242.242.232.23309
7/22/20162.312.332.302.332,505
7/21/20162.332.332.332.331
7/20/20162.332.332.332.33200
7/19/20162.222.222.222.220
7/18/20162.222.222.222.22254
7/15/20162.342.342.342.340
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center