$2.03 +0.24 (%) Vestin Realty Mortgage II Inc - NASDAQ

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
8/26/20161.832.501.832.0325,215
8/25/20161.791.791.791.790
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
7/14/20162.342.342.342.341
7/13/20162.342.342.342.344
7/12/20162.192.342.052.341,097
7/11/20162.192.422.192.344,793
7/8/20162.322.322.322.320
7/7/20162.312.332.302.321,056
7/6/20162.302.352.302.31877
7/5/20162.302.332.302.33634
7/1/20162.422.421.952.302,264
6/30/20162.342.602.342.60407
6/29/20162.332.332.332.3355
6/28/20162.412.412.222.331,736
6/27/20162.402.422.212.221,215
6/24/20162.412.412.402.401,039
6/23/20162.442.492.402.401,993
6/22/20162.322.432.322.43251
6/21/20162.282.302.282.30356
6/20/20162.282.282.282.281,020
6/17/20162.712.752.262.2611,664
6/16/20162.622.712.612.71670
6/15/20162.602.602.602.60159
6/14/20162.602.602.602.60184
6/13/20162.582.742.582.60996
6/10/20162.832.832.462.591,601
6/9/20162.772.772.772.7733
6/8/20162.782.892.702.771,154
6/7/20162.842.902.662.753,826
6/6/20162.532.902.532.7115,027
6/3/20162.112.792.112.5428,601
6/2/20162.372.581.901.901,595
6/1/20162.392.392.382.38999
5/31/20161.972.421.972.4220,581
5/27/20161.961.961.961.960
5/26/20161.961.961.961.96507
5/25/20161.991.991.991.990
5/24/20161.991.991.991.9925
5/23/20161.991.991.991.9959
5/20/20161.991.991.991.990
5/19/20162.592.591.861.996,809
5/18/20162.392.392.392.390
5/17/20162.392.392.392.3988
5/16/20162.392.392.392.39248
5/13/20162.432.432.412.41650
5/12/20162.752.752.272.442,191
5/11/20162.682.682.682.68411
5/10/20161.912.751.862.4017,338
5/9/20161.822.421.822.201,790
5/6/20162.002.002.002.000
5/5/20161.702.421.462.0016,483
5/4/20161.961.961.701.703,385
5/3/20162.062.062.062.0683
5/2/20162.062.062.062.061,513
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center