Vestin Realty Mortgage II Inc $5.06

up +0.21


29/8/2014 01:09 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
4/19/20101.791.821.791.813,400
4/16/20101.781.851.781.8112,600
4/15/20101.781.781.761.7812,700
4/14/20101.761.761.711.762,500
4/13/20101.761.761.701.715,400
4/12/20101.691.751.691.7310,300
4/9/20101.671.711.651.6713,800
4/8/20101.781.781.681.6821,900
4/7/20101.751.801.751.7511,900
4/6/20101.821.821.731.794,000
4/5/20101.751.891.751.8426,700
4/1/20101.691.751.691.748,300
3/31/20101.721.761.701.731,600
3/30/20101.841.841.651.698,300
3/29/20101.681.741.661.7021,600
3/26/20101.661.731.661.7319,000
3/25/20101.671.681.641.6652,400
3/24/20101.711.831.681.7021,800
3/23/20101.891.891.741.8330,100
3/22/20102.002.001.871.928,200
3/19/20102.052.051.922.0418,000
3/18/20102.002.022.002.005,400
3/17/20102.042.042.042.041,300
3/16/20102.022.042.002.0018,600
3/15/20102.072.102.022.0223,400
3/12/20102.092.092.072.085,400
3/11/20102.132.152.052.104,300
3/10/20102.192.192.042.0417,600
3/9/20102.162.202.142.196,800
3/8/20102.142.202.132.1710,800
3/5/20102.152.162.112.148,200
3/4/20102.132.142.132.14600
3/3/20102.152.182.032.1616,200
3/2/20102.122.192.082.149,000
3/1/20102.162.182.012.1523,200
2/26/20102.112.202.042.1927,200
2/25/20102.052.222.032.2119,400
2/24/20102.052.072.032.0323,400
2/23/20102.062.242.032.0311,900
2/22/20102.092.242.092.2451,900
2/19/20102.072.072.002.0135,600
2/18/20102.212.242.172.1828,200
2/17/20102.122.242.122.149,000
2/16/20102.102.242.102.2125,000
2/12/20102.162.242.012.0523,500
2/11/20102.012.012.012.010
2/10/20102.012.071.982.0112,100
2/9/20102.092.092.052.051,300
2/8/20102.182.182.142.141,700
2/5/20102.152.152.152.151,000
2/4/20102.152.152.082.106,000
2/3/20102.062.282.062.2030,500
2/2/20102.082.092.042.0518,000
2/1/20102.052.162.052.0913,300
1/29/20102.122.122.062.077,800
1/28/20102.092.152.022.108,400
1/27/20102.292.342.082.0819,000
1/26/20102.062.132.052.1147,900
1/25/20102.112.242.072.0711,900
1/22/20102.132.152.122.133,900
1/21/20102.232.292.182.199,600
1/20/20102.122.152.102.1511,000
1/19/20102.102.172.062.155,700
1/15/20102.142.242.082.1122,916
1/14/20102.292.292.172.1711,800
1/13/20102.072.322.062.2654,600
1/12/20102.032.222.032.0628,900
1/11/20102.022.292.012.01155,100
1/8/20102.232.552.232.5041,200
1/7/20102.402.402.222.3261,200
1/6/20102.132.382.052.2695,200
1/5/20102.112.122.042.1116,100
1/4/20102.122.172.112.117,800
12/31/20092.132.182.122.163,100
12/30/20092.122.182.122.129,900
12/29/20092.152.162.122.129,000
12/28/20092.142.162.102.1015,300
12/24/20092.172.202.132.148,800
12/23/20092.152.212.112.123,800
12/22/20092.402.402.162.175,600
12/21/20092.112.492.112.4143,300
12/18/20092.482.562.242.243,600
12/17/20092.312.582.312.4946,100
12/16/20092.082.452.082.4119,400
12/15/20092.212.502.212.2219,800
12/14/20092.252.302.202.284,600
12/11/20092.352.352.352.351,400
12/10/20092.252.302.252.291,200
12/9/20092.122.451.992.20240,300
12/8/20092.122.172.122.163,600
12/7/20092.302.302.302.30200
12/4/20092.232.352.232.308,200
12/3/20092.162.352.102.3514,600
12/2/20092.252.252.242.2413,000
12/1/20092.192.302.192.217,600
11/30/20092.162.162.162.163,400
11/27/20092.112.332.112.33800
11/25/20092.312.312.172.17200
11/24/20092.322.322.112.208,500
11/23/20092.132.282.102.2010,600
Trading Center