Vestin Realty Mortgage II Inc $4.80

down -0.56


22/9/2014 03:59 PM  |  NASDAQ : VRTB  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
9/30/20101.491.491.461.48823
9/29/20101.461.461.461.460
9/28/20101.421.521.421.4618,486
9/27/20101.451.471.421.4214,789
9/24/20101.461.491.461.488,907
9/23/20101.631.631.451.4811,547
9/22/20101.631.671.621.624,991
9/21/20101.681.681.671.67430
9/20/20101.881.891.651.685,068
9/17/20101.651.841.651.845,811
9/16/20101.711.711.611.6121,794
9/15/20101.711.711.711.711,000
9/14/20101.731.731.731.730
9/13/20101.701.781.691.737,276
9/10/20101.701.731.701.701,719
9/9/20101.721.721.711.71665
9/8/20101.651.821.651.722,363
9/7/20101.751.851.681.6828,358
9/3/20101.641.731.641.7310,800
9/2/20101.641.751.621.6422,304
9/1/20101.601.611.601.617,746
8/31/20101.531.641.531.575,700
8/30/20101.681.681.471.5442,300
8/27/20101.601.711.601.7124,700
8/26/20101.661.681.561.6071,900
8/25/20101.681.681.441.4416,400
8/24/20101.511.751.501.6865,900
8/23/20101.491.551.441.4429,900
8/20/20101.441.601.431.5838,000
8/19/20101.621.631.441.4431,400
8/18/20101.401.761.391.76209,000
8/17/20101.381.381.351.3524,400
8/16/20101.401.401.361.3611,600
8/13/20101.401.401.371.376,900
8/12/20101.401.401.341.376,500
8/11/20101.381.451.341.4253,300
8/10/20101.421.421.341.3533,100
8/9/20101.421.421.421.42100
8/6/20101.441.441.421.4212,900
8/5/20101.451.601.431.4332,000
8/4/20101.501.511.411.515,800
8/3/20101.331.581.331.4789,900
8/2/20101.301.351.291.3027,800
7/30/20101.471.471.291.301,900
7/29/20101.291.351.281.298,600
7/28/20101.401.401.291.2912,500
7/27/20101.371.371.301.334,000
7/26/20101.261.341.261.3323,200
7/23/20101.401.421.401.405,300
7/22/20101.341.401.341.376,200
7/21/20101.381.401.371.374,900
7/20/20101.401.411.381.397,800
7/19/20101.381.411.361.403,700
7/16/20101.391.391.381.38800
7/15/20101.411.411.361.381,600
7/14/20101.481.481.481.480
7/13/20101.481.771.451.482,900
7/12/20101.401.481.401.41700
7/9/20101.451.461.451.45300
7/8/20101.311.411.311.3861,000
7/7/20101.351.491.211.2520,100
7/6/20101.401.471.381.461,200
7/2/20101.461.521.441.528,700
7/1/20101.381.471.381.4214,800
6/30/20101.631.641.351.3545,200
6/29/20101.721.761.631.6313,700
6/28/20101.871.881.751.777,500
6/25/20101.801.881.681.8860,300
6/24/20101.761.801.761.781,900
6/23/20101.771.901.751.7520,400
6/22/20101.901.901.791.791,800
6/21/20101.801.901.801.892,300
6/18/20101.771.801.771.801,600
6/17/20101.761.761.761.760
6/16/20101.761.761.761.760
6/15/20101.791.791.751.767,400
6/14/20101.761.801.751.796,800
6/11/20101.771.771.751.753,500
6/10/20101.761.791.761.79200
6/9/20101.751.831.751.832,100
6/8/20101.751.781.751.775,800
6/7/20101.761.851.751.8541,700
6/4/20101.781.841.711.8116,400
6/3/20101.771.771.771.770
6/2/20101.781.781.771.775,300
6/1/20101.831.831.821.823,500
5/28/20101.851.881.851.88400
5/27/20101.801.851.801.853,100
5/26/20101.761.771.751.7610,700
5/25/20101.811.811.801.805,800
5/24/20101.741.781.741.786,700
5/21/20101.811.811.741.753,100
5/20/20101.781.801.751.7512,900
5/19/20101.841.851.771.848,100
5/18/20101.891.901.801.8018,800
5/17/20101.931.951.831.834,100
5/14/20101.901.911.851.9023,300
5/13/20101.841.901.761.8828,300
5/12/20101.801.951.751.7910,200
5/11/20101.751.931.721.7523,700
Trading Center