Vestin Realty Mortgage II Inc $5.55

up +0.26


17/4/2014 08:10 PM  |  NASDAQ : VRTB  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
4/17/20145.575.575.555.55500
4/16/20145.295.295.295.29100
4/15/20145.605.785.155.157,293
4/14/20145.605.605.605.60500
4/11/20145.905.905.905.900
4/10/20145.905.905.905.9018
4/9/20145.866.335.755.904,395
4/8/20145.915.915.915.911
4/7/20145.915.915.915.910
4/4/20145.736.095.735.9110,025
4/3/20145.626.065.626.016,784
4/2/20145.495.795.415.797,229
4/1/20145.485.715.355.603,512
3/31/20145.755.755.755.75132
3/28/20145.535.535.535.530
3/27/20145.545.545.355.53959
3/26/20145.635.635.635.630
3/25/20145.305.635.305.637,949
3/24/20145.195.355.195.305,375
3/21/20145.685.685.685.68125
3/20/20145.495.735.205.734,028
3/19/20145.835.835.355.662,106
3/18/20145.065.554.755.5515,350
3/17/20145.015.134.625.136,553
3/14/20145.055.055.005.00953
3/13/20145.005.005.005.00551
3/12/20145.115.115.035.063,281
3/11/20145.215.215.045.102,993
3/10/20145.305.305.305.30497
3/7/20145.375.375.215.213,337
3/6/20145.215.215.215.210
3/5/20145.215.215.215.210
3/4/20145.255.255.215.211,204
3/3/20145.405.405.405.400
2/28/20145.405.405.405.400
2/27/20145.505.505.405.401,311
2/26/20145.335.335.335.33153
2/25/20145.305.305.255.256,573
2/24/20145.585.585.255.253,311
2/21/20145.585.635.505.503,021
2/20/20145.685.685.685.68521
2/19/20145.735.735.735.73235
2/18/20145.715.805.715.721,671
2/14/20145.765.765.685.746,567
2/13/20145.666.055.665.983,242
2/12/20145.645.945.645.719,032
2/11/20146.006.005.815.883,537
2/10/20146.046.046.016.011,276
2/7/20146.316.316.226.222,804
2/6/20146.256.736.256.418,444
2/5/20146.496.496.496.490
2/4/20141.581.581.501.5614,253
2/3/20141.601.641.471.647,806
1/31/20141.671.671.611.677,858
1/30/20141.651.681.511.6815,515
1/29/20141.671.671.641.645,899
1/28/20141.771.771.661.667,340
1/27/20141.821.821.691.7415,290
1/24/20141.711.711.711.710
1/23/20141.731.761.711.711,565
1/22/20141.731.731.731.7350
1/21/20141.731.731.731.7314
1/17/20141.711.811.701.732,239
1/16/20141.671.741.661.744,135
1/15/20141.701.741.701.72451
1/14/20141.721.721.721.720
1/13/20141.691.721.691.724,116
1/10/20141.741.741.741.740
1/9/20141.671.781.671.747,371
1/8/20141.791.811.791.81300
1/7/20141.691.851.691.852,275
1/6/20141.751.751.691.713,762
1/3/20141.631.831.631.7525,790
1/2/20141.731.731.601.634,686
12/31/20131.661.721.661.704,781
12/30/20131.731.731.661.674,434
12/27/20131.661.681.661.68886
12/26/20131.641.721.641.706,811
12/24/20131.671.671.671.679
12/23/20131.821.821.671.678,324
12/20/20131.811.861.811.864,168
12/19/20131.801.891.801.8513,842
12/18/20131.801.881.761.803,999
12/17/20131.861.861.831.839,444
12/16/20131.851.991.851.905,800
12/13/20131.981.981.911.911,601
12/12/20132.002.001.921.948,412
12/11/20132.042.042.042.04200
12/10/20132.022.132.002.0222,188
12/9/20132.152.182.002.0814,236
12/6/20132.042.192.002.1978,845
12/5/20131.862.051.862.0550,394
12/4/20131.982.021.841.8651,156
12/3/20131.982.091.982.037,119
12/2/20131.902.101.902.00176,670
11/29/20131.951.971.891.9770,484
11/27/20131.941.971.881.9736,818
11/26/20131.831.891.751.8731,833
11/25/20131.801.831.801.834,602
11/22/20131.901.901.831.836,736
Trading Center