VESTIN REALTY MORTGAGE II $1.61

up +0.18


24/5/2013 04:24 PM  |  NASDAQ : VRTB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

VRTB historical data

Date Open High Low Close Volume
8/11/2008 4.16 4.54 3.96 4.00 189
8/8/2008 4.59 4.60 4.59 4.60 48
8/7/2008 4.74 4.80 4.58 4.70 130
8/6/2008 4.80 4.95 4.72 4.94 140
8/5/2008 4.60 5.00 4.54 4.70 162
8/4/2008 4.61 4.62 4.51 4.52 248
8/1/2008 4.80 4.80 4.65 4.75 69
7/31/2008 5.00 5.00 4.83 4.96 127
7/30/2008 4.68 4.98 4.68 4.96 212
7/29/2008 4.71 4.71 4.50 4.71 193
7/28/2008 4.54 4.77 4.50 4.77 337
7/25/2008 4.76 4.76 4.68 4.68 4
7/24/2008 4.69 4.88 4.60 4.73 108
7/23/2008 4.73 4.99 4.73 4.88 316
7/22/2008 3.98 4.69 3.98 4.69 93
7/21/2008 4.05 4.59 4.05 4.59 412
7/18/2008 3.50 3.95 3.50 3.86 173
7/17/2008 3.48 3.57 3.48 3.53 405
7/16/2008 3.15 3.48 3.15 3.48 429
7/15/2008 3.07 3.14 2.90 3.03 284
7/14/2008 3.29 3.29 3.01 3.06 127
7/11/2008 2.91 3.45 2.90 3.34 230
7/10/2008 2.98 3.06 2.90 2.90 241
7/9/2008 2.61 3.33 2.61 2.90 612
7/8/2008 2.60 2.65 2.55 2.65 667
7/7/2008 2.80 2.80 2.55 2.60 463
7/2/2008 3.00 3.16 3.00 3.15 296
7/1/2008 3.00 3.18 3.00 3.00 421
6/30/2008 4.29 4.29 2.78 3.00 2083
6/27/2008 4.11 4.74 3.00 3.46 2693
6/26/2008 6.03 6.07 6.00 6.00 339
6/25/2008 6.11 6.19 6.00 6.03 271
6/24/2008 6.96 6.96 6.16 6.19 501
6/23/2008 7.20 7.21 7.05 7.05 151
6/20/2008 7.21 7.49 7.20 7.21 544
6/19/2008 7.53 7.53 7.21 7.23 195
6/18/2008 7.40 7.63 7.40 7.60 77
6/17/2008 7.35 7.75 7.30 7.55 157
6/16/2008 7.35 7.35 7.21 7.31 69
6/13/2008 7.35 7.37 7.30 7.37 58
6/12/2008 7.67 7.67 7.20 7.26 660
6/11/2008 7.75 8.02 7.70 7.70 116
6/10/2008 7.70 7.78 7.67 7.68 298
6/9/2008 7.78 7.79 7.70 7.78 67
6/6/2008 7.88 8.05 7.88 7.88 131
6/5/2008 7.97 8.06 7.87 8.06 105
6/4/2008 8.04 8.06 7.99 8.06 79
6/3/2008 8.02 8.06 8.01 8.04 23
6/2/2008 8.08 8.11 8.06 8.06 83
5/30/2008 7.88 7.95 7.85 7.95 57
5/29/2008 7.70 7.76 7.69 7.69 31
5/28/2008 7.97 7.98 7.69 7.75 125
5/27/2008 8.00 8.09 7.90 8.03 256
Marketplace
Trading Center