$3.27 0.00 (%) Vestin Realty Mortgage II Inc - NASDAQ

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
11/23/20101.721.721.721.72847
11/22/20101.701.711.701.7129,376
11/19/20101.621.651.621.6520,561
11/18/20101.591.651.591.631,686
11/17/20101.591.651.591.651,274
11/16/20101.531.611.531.6112,584
11/15/20101.531.591.531.5534,029
11/12/20101.651.651.601.6017,612
11/11/20101.571.651.541.5434,807
11/10/20101.641.641.561.621,624
11/9/20101.591.611.541.576,508
11/8/20101.581.581.481.586,138
11/5/20101.601.601.601.600
11/4/20101.601.601.601.60250
11/3/20101.531.571.531.572,125
11/2/20101.511.531.511.53907
11/1/20101.561.601.541.544,708
10/29/20101.541.571.541.571,253
10/28/20101.531.591.531.5914,959
10/27/20101.521.521.521.52115
10/26/20101.531.551.501.554,138
10/25/20101.541.581.531.536,815
10/22/20101.541.541.541.540
10/21/20101.541.541.541.541,200
10/20/20101.581.581.571.576,100
10/19/20101.521.561.521.5611,070
10/18/20101.541.561.521.5317,200
10/15/20101.521.581.431.5525,373
10/14/20101.591.601.541.604,684
10/13/20101.601.611.531.611,588
10/12/20101.581.621.551.594,833
10/11/20101.511.521.511.511,870
10/8/20101.491.571.471.574,418
10/7/20101.521.521.471.471,000
10/6/20101.461.501.461.473,552
10/5/20101.461.471.461.461,800
10/4/20101.471.501.461.4610,255
10/1/20101.461.501.431.4626,295
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!