$4.84 +0.01 (%) Vestin Realty Mortgage II Inc - NASDAQ

Nov. 25, 2014 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
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
5/10/20101.951.951.751.7511,700
5/7/20101.881.901.751.7820,200
5/6/20101.921.951.781.837,600
5/5/20101.971.981.811.814,100
5/4/20101.801.821.801.815,500
5/3/20101.881.991.781.8011,300
4/30/20101.851.881.841.8516,400
4/29/20101.831.831.811.8112,000
4/28/20101.881.881.871.8713,500
4/27/20101.891.991.871.925,000
4/26/20101.871.901.861.8617,900
4/23/20101.841.891.841.888,800
4/22/20101.781.861.781.828,600
4/21/20101.801.821.761.8215,100
4/20/20101.801.831.801.82400
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
Trading Center