$2.06 -0.10 (%) Vestin Realty Mortgage II Inc - NASDAQ

Apr. 29, 2016 | 03:35 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
4/29/20162.062.062.062.06366
4/28/20162.162.162.162.16702
4/27/20162.242.242.072.174,754
4/26/20162.082.082.082.080
4/25/20162.082.082.082.08514
4/22/20162.192.312.102.254,175
4/21/20162.412.412.412.41466
4/20/20162.302.372.152.254,198
4/19/20162.382.532.382.491,605
4/18/20162.592.972.252.387,428
4/15/20162.002.962.002.9031,664
4/14/20162.162.371.862.1816,083
4/13/20161.502.071.491.7742,985
4/12/20161.401.401.401.400
4/11/20161.401.401.401.400
4/8/20161.401.401.401.40241
4/7/20161.331.411.291.4127,544
4/6/20161.421.421.421.4283
4/5/20161.421.421.421.420
4/4/20161.421.421.421.420
4/1/20161.451.451.411.421,018
3/31/20161.751.751.481.481,144
3/30/20161.461.461.461.460
3/29/20161.401.461.401.46303
3/28/20161.461.471.461.47333
3/24/20161.531.531.531.53666
3/23/20161.561.561.371.411,445
3/22/20161.731.731.701.702,540
3/21/20161.621.621.621.62368
3/18/20161.261.261.261.260
3/17/20161.261.261.261.260
3/16/20161.261.261.261.26133
3/15/20161.201.201.201.2084
3/14/20161.201.201.201.20603
3/11/20161.331.401.331.40574
3/10/20161.351.351.341.341,105
3/9/20161.351.401.351.40642
3/8/20161.351.351.351.3542
3/7/20161.461.501.301.354,747
3/4/20161.491.501.301.403,732
3/3/20161.451.561.401.4919,677
3/2/20161.301.801.301.6526,360
3/1/20161.411.411.411.41282
2/29/20161.301.301.301.30124
2/26/20161.301.301.301.300
2/25/20161.301.491.301.301,584
2/24/20161.231.231.231.23624
2/23/20161.311.311.311.310
2/22/20161.311.311.311.3154
2/19/20161.311.311.311.310
2/18/20161.311.311.311.3125
2/17/20161.311.311.311.31615
2/16/20161.371.371.281.28906
2/12/20161.411.411.411.410
2/11/20161.401.411.401.41601
2/10/20161.762.011.591.614,297
2/9/20161.481.751.451.7516,166
2/8/20161.421.421.421.4229
2/5/20161.421.421.421.421,378
2/4/20161.401.401.401.40143
2/3/20161.391.391.391.39152
2/2/20161.361.411.361.401,412
2/1/20161.311.311.311.314
1/29/20161.431.431.311.31383
1/28/20161.301.301.301.30332
1/27/20161.251.251.251.256,723
1/26/20161.481.481.401.42336
1/25/20161.191.421.181.421,350
1/22/20161.211.211.211.210
1/21/20161.251.720.961.215,746
1/20/20161.401.401.401.403
1/19/20161.401.401.401.40352
1/15/20161.411.411.411.410
1/14/20161.411.411.411.41254
1/13/20161.411.411.411.414
1/12/20161.501.501.401.411,343
1/11/20161.851.851.851.854
1/8/20162.052.061.751.853,242
1/7/20162.202.202.202.201,503
1/6/20162.182.182.182.18107
1/5/20162.292.292.292.29887
1/4/20162.242.322.242.321,080
12/31/20152.472.472.462.46287
12/30/20152.452.482.452.451,602
12/29/20152.452.542.452.54400
12/28/20152.532.572.452.455,246
12/24/20152.452.462.452.46815
12/23/20152.572.772.572.772,647
12/22/20152.802.902.632.7912,033
12/21/20152.922.942.832.844,755
12/18/20152.863.102.853.101,831
12/17/20152.873.042.843.049,694
12/16/20153.223.252.882.885,265
12/15/20153.083.083.033.034,264
12/14/20153.233.243.233.233,474
12/11/20153.233.233.233.231,059
12/10/20153.253.393.233.351,757
12/9/20153.253.253.233.23401
12/8/20153.233.253.233.232,794
12/7/20153.253.253.233.231,321
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center