$4.57 +0.06 (%) Vestin Realty Mortgage II Inc - NASDAQ

Nov. 28, 2014 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
11/26/20144.514.514.514.51240
11/25/20144.825.044.824.831,858
11/24/20144.915.044.834.8313,541
11/21/20144.775.034.774.913,512
11/20/20144.785.024.785.02836
11/19/20144.695.054.695.006,137
11/18/20144.754.754.754.750
11/17/20144.804.804.744.75427
11/14/20144.665.254.634.9815,431
11/13/20144.374.564.154.569,307
11/12/20144.614.754.454.547,619
11/11/20144.424.684.304.6837,662
11/10/20144.394.394.394.39729
11/7/20144.374.394.364.391,329
11/6/20144.394.394.394.39140
11/5/20144.364.534.364.53740
11/4/20144.364.364.364.36300
11/3/20144.364.554.364.372,955
10/31/20144.464.464.364.461,410
10/30/20144.364.454.354.453,031
10/29/20144.314.314.314.31222
10/28/20144.314.314.314.31200
10/27/20144.324.324.324.32100
10/24/20144.314.384.304.311,680
10/23/20144.324.474.294.316,812
10/22/20144.314.314.294.29996
10/21/20144.484.484.484.480
10/20/20144.494.494.334.48675
10/17/20144.574.594.294.291,100
10/16/20144.254.424.214.21302
10/15/20144.314.454.304.308,011
10/14/20144.374.454.214.4511,899
10/13/20144.524.524.384.386,208
10/10/20144.414.484.394.39834
10/9/20144.454.644.384.454,438
10/8/20144.614.784.384.4527,425
10/7/20144.754.754.754.750
10/6/20144.664.754.394.756,121
10/3/20144.404.414.404.40648
10/2/20144.554.584.464.514,188
10/1/20144.544.574.454.454,472
9/30/20144.444.594.444.503,636
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center