$1.96 0.00 (%) Vestin Realty Mortgage II Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
10/26/20121.431.481.431.485,378
10/25/20121.441.441.441.44400
10/24/20121.441.441.441.44100
10/23/20121.431.431.431.43250
10/22/20121.451.451.451.450
10/19/20121.451.461.431.455,500
10/18/20121.581.581.581.582,000
10/17/20121.501.501.441.442,627
10/16/20121.531.531.531.530
10/15/20121.531.531.531.53137
10/12/20121.521.521.471.47900
10/11/20121.521.581.501.538,347
10/10/20121.531.531.531.530
10/9/20121.531.531.431.539,103
10/8/20121.551.551.501.5029,228
10/5/20121.551.551.551.55300
10/4/20121.561.561.551.56970
10/3/20121.551.581.541.589,000
10/2/20121.551.571.541.571,050
10/1/20121.541.541.541.540
9/28/20121.551.551.541.546,811
9/27/20121.581.581.551.561,598
9/26/20121.601.601.541.542,742
9/25/20121.601.651.601.619,874
9/24/20121.631.631.541.545,435
9/21/20121.671.671.671.671,568
9/20/20121.661.661.621.6622,585
9/19/20121.611.661.601.621,500
9/18/20121.601.681.511.6710,598
9/17/20121.571.581.571.5812,219
9/14/20121.571.581.501.5721,240
9/13/20121.561.581.551.5713,930
9/12/20121.461.551.401.5518,519
9/11/20121.461.501.421.428,147
9/10/20121.481.481.451.451,634
9/7/20121.401.481.391.455,886
9/6/20121.351.491.351.4312,005
9/5/20121.291.291.281.291,701
9/4/20121.301.301.301.300
8/31/20121.281.301.261.3039,300
8/30/20121.291.341.281.286,800
8/29/20121.331.331.291.337,400
8/28/20121.301.331.301.321,500
8/27/20121.241.241.231.247,561
8/24/20121.231.231.231.23900
8/23/20121.221.291.221.296,400
8/22/20121.281.291.221.227,903
8/21/20121.331.331.331.33350
8/20/20121.291.291.231.2732,100
8/17/20121.291.291.291.290
8/16/20121.281.291.281.296,500
8/15/20121.241.361.201.3610,249
8/14/20121.201.241.201.245,165
8/13/20121.221.221.221.220
8/10/20121.231.251.221.227,889
8/9/20121.201.201.201.205,011
8/8/20121.191.191.191.19100
8/7/20121.171.171.171.17200
8/6/20121.181.191.181.184,200
8/3/20121.171.171.171.171,020
8/2/20121.171.171.171.170
8/1/20121.171.171.171.174,711
7/31/20121.201.201.171.1717,564
7/30/20121.181.181.181.18500
7/27/20121.181.181.181.18600
7/26/20121.161.161.161.16400
7/25/20121.161.171.161.162,433
7/24/20121.181.181.181.18200
7/23/20121.191.191.191.190
7/20/20121.231.231.171.198,620
7/19/20121.191.201.181.183,180
7/18/20121.201.201.191.191,616
7/17/20121.191.191.191.19300
7/16/20121.291.291.191.193,136
7/13/20121.301.301.301.30501
7/12/20121.251.301.251.2720,449
7/11/20121.281.291.251.252,578
7/10/20121.301.321.291.293,673
7/9/20121.211.301.211.308,571
7/6/20121.201.251.201.202,498
7/5/20121.181.201.181.202,900
7/3/20121.121.121.101.1069,100
7/2/20121.131.131.111.118,643
6/29/20121.151.161.131.1466,414
6/28/20121.151.161.121.1324,799
6/27/20121.161.161.151.153,462
6/26/20121.191.191.181.18300
6/25/20121.151.171.141.1425,352
6/22/20121.181.181.181.182,700
6/21/20121.191.191.181.188,500
6/20/20121.171.191.171.1832,452
6/19/20121.231.261.181.245,007
6/18/20121.221.221.221.221,910
6/15/20121.241.241.181.215,755
6/14/20121.281.291.231.2320,357
6/13/20121.201.361.161.3451,705
6/12/20121.191.191.191.19473
6/11/20121.271.271.211.2127,300
6/8/20121.211.261.211.267,000
6/7/20121.211.281.211.2153,299
Trading Center