$1.61 0.00 (%) Vestin Realty Mortgage II Inc - NASDAQ

Feb. 10, 2016 | 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
2/10/20161.762.011.591.614,297
2/9/20161.481.751.451.7516,166
2/8/20161.421.421.421.420
2/5/20161.421.421.421.421,378
2/4/20161.401.401.401.40143
2/3/20161.391.391.391.39152
2/2/20161.361.411.361.401,412
2/1/20161.311.311.311.314
1/29/20161.431.431.311.31383
1/28/20161.301.301.301.30332
1/27/20161.251.251.251.256,723
1/26/20161.481.481.401.42336
1/25/20161.191.421.181.421,350
1/22/20161.211.211.211.210
1/21/20161.251.720.961.215,746
1/20/20161.401.401.401.403
1/19/20161.401.401.401.40352
1/15/20161.411.411.411.410
1/14/20161.411.411.411.41254
1/13/20161.411.411.411.414
1/12/20161.501.501.401.411,343
1/11/20161.851.851.851.854
1/8/20162.052.061.751.853,242
1/7/20162.202.202.202.201,503
1/6/20162.182.182.182.18107
1/5/20162.292.292.292.29887
1/4/20162.242.322.242.321,080
12/31/20152.472.472.462.46287
12/30/20152.452.482.452.451,602
12/29/20152.452.542.452.54400
12/28/20152.532.572.452.455,246
12/24/20152.452.462.452.46815
12/23/20152.572.772.572.772,647
12/22/20152.802.902.632.7912,033
12/21/20152.922.942.832.844,755
12/18/20152.863.102.853.101,831
12/17/20152.873.042.843.049,694
12/16/20153.223.252.882.885,265
12/15/20153.083.083.033.034,264
12/14/20153.233.243.233.233,474
12/11/20153.233.233.233.231,059
12/10/20153.253.393.233.351,757
12/9/20153.253.253.233.23401
12/8/20153.233.253.233.232,794
12/7/20153.253.253.233.231,321
12/4/20153.253.253.253.250
12/3/20153.263.263.253.25787
12/2/20153.233.323.233.324,410
12/1/20153.233.233.233.23213
11/30/20153.233.233.233.23299
11/27/20153.183.183.183.180
11/25/20153.183.183.183.18120
11/24/20153.143.213.143.181,302
11/23/20153.153.153.153.15115
11/20/20153.123.143.123.141,181
11/19/20153.403.403.403.40738
11/18/20153.203.223.203.22890
11/17/20153.133.133.133.13281
11/16/20153.293.293.293.292
11/13/20153.293.293.293.290
11/12/20153.253.293.253.29301
11/11/20153.333.333.333.333
11/10/20153.333.333.203.331,255
11/9/20153.203.203.203.20501
11/6/20153.253.253.203.201,542
11/5/20153.253.253.253.252,497
11/4/20153.403.403.363.361,300
11/3/20153.403.473.353.357,455
11/2/20153.383.383.383.380
10/30/20153.383.383.383.380
10/29/20153.383.383.383.38498
10/28/20153.283.283.283.2870
10/27/20153.283.283.283.28711
10/26/20153.253.253.253.2535
10/23/20153.253.273.253.259,225
10/22/20153.403.403.403.400
10/21/20153.393.403.393.40875
10/20/20153.303.303.303.3080
10/19/20153.303.303.283.301,697
10/16/20153.163.413.163.411,770
10/15/20153.203.203.203.200
10/14/20153.203.203.203.200
10/13/20153.203.203.133.201,639
10/12/20153.153.153.153.15384
10/9/20153.123.123.123.120
10/8/20153.123.123.123.12645
10/7/20153.073.103.073.10416
10/6/20153.103.203.103.19496
10/5/20153.143.143.143.1412,535
10/2/20153.183.183.183.180
10/1/20153.183.183.183.180
9/30/20153.053.193.053.18801
9/29/20153.053.203.053.202,694
9/28/20153.193.203.083.085,854
9/25/20153.283.303.233.233,458
9/24/20153.453.453.303.302,590
9/23/20153.383.383.363.381,662
9/22/20153.383.393.353.38569
9/21/20153.723.743.423.42646
9/18/20153.513.843.343.3418,023
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center