$3.58 -0.05 (%) Vestin Realty Mortgage II Inc - NASDAQ

Jul. 31, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
7/31/20153.583.583.583.58234
7/30/20153.633.633.633.63200
7/29/20153.563.563.563.56516
7/28/20153.743.743.743.74175
7/27/20153.493.753.493.739,180
7/24/20153.463.463.463.46141
7/23/20153.453.453.453.45100
7/22/20153.463.463.453.453,400
7/21/20153.483.503.483.491,287
7/20/20153.463.583.463.53847
7/17/20153.463.463.453.45300
7/16/20153.453.453.453.45162
7/15/20153.463.603.463.572,557
7/14/20153.453.533.453.462,500
7/13/20153.493.493.483.49410
7/10/20153.483.643.483.571,792
7/9/20153.413.413.413.41210
7/8/20153.343.343.343.34212
7/7/20153.383.693.383.69400
7/6/20153.293.713.293.71595
7/2/20153.873.873.803.842,832
7/1/20153.803.873.803.872,800
6/30/20153.803.803.803.80613
6/29/20153.803.803.803.804,178
6/26/20153.803.803.803.80130
6/25/20153.803.803.803.80707
6/24/20153.813.813.813.81108
6/23/20153.853.853.853.85237
6/22/20153.873.873.873.87131
6/19/20153.834.083.804.081,908
6/18/20154.164.213.803.897,076
6/17/20154.264.284.234.231,144
6/16/20154.564.704.424.421,459
6/15/20154.534.534.534.53225
6/12/20154.574.844.574.647,883
6/11/20154.624.624.624.62100
6/10/20154.604.614.564.59790
6/9/20154.614.964.614.679,314
6/8/20154.584.584.574.57218
6/5/20154.614.814.614.81627
6/4/20154.835.054.515.0521,660
6/3/20155.005.354.555.354,646
6/2/20154.555.234.555.1649,930
6/1/20155.025.025.025.020
5/29/20154.285.254.285.027,071
5/28/20154.074.894.074.7915,503
5/27/20153.613.613.613.61100
5/26/20153.613.933.533.93759
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!