$3.34 +0.04 (%) Vestin Realty Mortgage II Inc - NASDAQ

Mar. 3, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
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
12/29/20143.643.693.643.6410,169
12/26/20143.403.563.403.4011,178
12/24/20143.274.153.003.4959,672
12/23/20143.713.833.563.616,388
12/22/20144.364.363.723.8461,244
12/19/20144.154.334.154.331,878
12/18/20144.534.534.314.333,744
12/17/20144.664.734.344.635,681
12/16/20144.634.804.594.689,425
12/15/20144.494.644.264.3014,182
12/12/20144.414.534.414.533,049
12/11/20144.784.834.574.6511,095
12/10/20144.334.904.224.8817,397
12/9/20144.434.464.234.237,551
12/8/20144.994.994.564.611,757
12/5/20144.615.004.615.00550
12/4/20144.565.024.565.0230,170
12/3/20144.604.844.604.671,645
12/2/20144.604.694.314.312,573
12/1/20144.534.624.534.621,644
11/28/20144.574.574.574.57412
11/26/20144.514.514.514.51240
11/25/20144.825.044.824.831,858
11/24/20144.915.044.834.8313,541
11/21/20144.775.034.774.913,512
11/20/20144.785.024.785.02836
11/19/20144.695.054.695.006,137
11/18/20144.754.754.754.750
11/17/20144.804.804.744.75427
11/14/20144.665.254.634.9815,431
11/13/20144.374.564.154.569,307
11/12/20144.614.754.454.547,619
11/11/20144.424.684.304.6837,662
11/10/20144.394.394.394.39729
11/7/20144.374.394.364.391,329
11/6/20144.394.394.394.39140
11/5/20144.364.534.364.53740
11/4/20144.364.364.364.36300
11/3/20144.364.554.364.372,955
10/31/20144.464.464.364.461,410
10/30/20144.364.454.354.453,031
10/29/20144.314.314.314.31222
10/28/20144.314.314.314.31200
10/27/20144.324.324.324.32100
10/24/20144.314.384.304.311,680
10/23/20144.324.474.294.316,812
10/22/20144.314.314.294.29996
10/21/20144.484.484.484.480
10/20/20144.494.494.334.48675
10/17/20144.574.594.294.291,100
10/16/20144.254.424.214.21302
10/15/20144.314.454.304.308,011
10/14/20144.374.454.214.4511,899
10/13/20144.524.524.384.386,208
10/10/20144.414.484.394.39834
10/9/20144.454.644.384.454,438
10/8/20144.614.784.384.4527,425
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center