$4.50 -0.07 (%) Vestin Realty Mortgage II Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
9/29/20144.524.644.484.575,810
9/26/20144.614.644.544.622,742
9/25/20144.654.654.654.65902
9/24/20144.554.914.554.706,109
9/23/20144.594.804.404.418,702
9/22/20145.115.144.794.8010,685
9/19/20145.105.364.855.364,511
9/18/20144.895.314.885.291,720
9/17/20145.385.595.165.163,348
9/16/20145.635.635.385.384,245
9/15/20145.886.055.485.5020,483
9/12/20145.486.375.335.8857,311
9/11/20145.555.845.305.5636,797
9/10/20145.345.755.335.556,961
9/9/20146.026.025.705.707,987
9/8/20146.026.105.935.93741
9/5/20145.736.105.656.109,104
9/4/20145.235.735.125.6925,989
9/3/20145.455.455.425.454,938
9/2/20145.095.505.095.3813,909
8/29/20144.865.074.865.063,940
8/28/20144.504.854.504.8510,541
8/27/20144.514.514.514.511
8/26/20144.514.724.474.516,110
8/25/20144.504.684.454.657,880
8/22/20144.504.674.454.6711,333
8/21/20144.574.574.574.5740
8/20/20144.464.574.464.575,423
8/19/20144.434.574.434.573,602
8/18/20144.414.614.414.608,190
8/15/20144.704.704.384.384,900
8/14/20144.394.394.394.39250
8/13/20144.394.694.384.4538,053
8/12/20144.474.514.354.354,042
8/11/20144.864.864.354.395,803
8/8/20144.354.414.354.411,088
8/7/20144.334.504.334.3728,375
8/6/20144.354.384.324.341,475
8/5/20144.444.444.444.440
8/4/20144.484.544.314.449,067
8/1/20144.364.464.344.348,595
7/31/20144.354.354.354.350
7/30/20144.354.354.354.35223
7/29/20144.404.494.354.3511,832
7/28/20144.374.374.374.370
7/25/20144.444.534.354.3720,651
7/24/20144.354.564.354.3621,077
7/23/20144.354.694.344.35126,905
7/22/20144.254.524.254.3023,831
7/21/20144.364.704.304.4075,301
7/18/20144.274.394.254.306,002
7/17/20144.274.274.254.25584
7/16/20144.254.454.254.267,678
7/15/20144.404.404.354.351,124
7/14/20144.304.404.274.3315,534
7/11/20144.424.424.354.352,621
7/10/20144.544.744.334.503,185
7/9/20144.744.744.544.596,495
7/8/20144.704.954.574.5926,187
7/7/20144.514.604.264.4921,513
7/3/20144.304.714.244.5711,717
7/2/20144.224.454.214.4313,874
7/1/20144.214.494.204.242,379
6/30/20144.574.574.204.206,261
6/27/20144.374.514.314.318,280
6/26/20144.264.494.264.482,422
6/25/20144.314.314.164.251,546
6/24/20144.294.724.134.316,587
6/23/20144.334.334.134.161,593
6/20/20144.084.354.084.352,974
6/19/20143.964.253.824.1610,157
6/18/20144.124.123.924.0419,286
6/17/20144.184.204.174.206,225
6/16/20144.314.333.934.2013,256
6/13/20144.314.374.314.368,572
6/12/20144.804.824.374.4125,371
6/11/20144.865.254.664.7039,240
6/10/20145.015.014.904.912,189
6/9/20145.115.114.905.013,464
6/6/20145.195.195.105.1229,440
6/5/20145.165.205.165.20325
6/4/20145.245.245.185.18909
6/3/20145.265.265.205.201,552
6/2/20145.265.315.175.2012,265
5/30/20145.215.315.185.2314,030
5/29/20145.215.375.155.209,578
5/28/20145.325.325.315.311,872
5/27/20145.485.505.155.235,034
5/23/20145.455.465.255.252,800
5/22/20145.415.415.415.4129
5/21/20145.505.505.415.411,358
5/20/20145.305.355.255.351,610
5/19/20145.415.515.415.51797
5/16/20145.495.495.495.492,097
5/15/20145.505.505.505.500
5/14/20145.665.665.505.502,200
5/13/20145.465.485.255.455,889
5/12/20145.495.495.305.30912
5/9/20145.255.255.255.2535
5/8/20145.145.305.085.254,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center