$4.29 +0.08 (%) Vestin Realty Mortgage II Inc - NASDAQ

Oct. 17, 2014 | 11:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
1/2/20141.731.731.601.634,686
12/31/20131.661.721.661.704,781
12/30/20131.731.731.661.674,434
12/27/20131.661.681.661.68886
12/26/20131.641.721.641.706,811
12/24/20131.671.671.671.679
12/23/20131.821.821.671.678,324
12/20/20131.811.861.811.864,168
12/19/20131.801.891.801.8513,842
12/18/20131.801.881.761.803,999
12/17/20131.861.861.831.839,444
12/16/20131.851.991.851.905,800
12/13/20131.981.981.911.911,601
12/12/20132.002.001.921.948,412
12/11/20132.042.042.042.04200
12/10/20132.022.132.002.0222,188
12/9/20132.152.182.002.0814,236
12/6/20132.042.192.002.1978,845
12/5/20131.862.051.862.0550,394
12/4/20131.982.021.841.8651,156
12/3/20131.982.091.982.037,119
12/2/20131.902.101.902.00176,670
11/29/20131.951.971.891.9770,484
11/27/20131.941.971.881.9736,818
11/26/20131.831.891.751.8731,833
11/25/20131.801.831.801.834,602
11/22/20131.901.901.831.836,736
11/21/20131.891.991.891.9565,074
11/20/20131.831.901.811.9023,985
11/19/20131.811.931.811.88106,101
11/18/20131.751.841.741.8035,392
11/15/20131.641.651.601.6537,259
11/14/20131.601.601.601.6012,823
11/13/20131.601.601.571.584,300
11/12/20131.611.721.611.613,550
11/11/20131.601.601.601.603,423
11/8/20131.751.791.691.6910,146
11/7/20131.751.761.751.7621,560
11/6/20131.661.701.661.7011,601
11/5/20131.701.701.571.673,359
11/4/20131.561.681.531.654,037
11/1/20131.601.601.591.6031,400
10/31/20131.601.701.601.611,800
10/30/20131.581.601.581.6010,100
10/29/20131.661.661.481.5411,736
10/28/20131.701.701.661.662,265
10/25/20131.701.701.641.64318
10/24/20131.701.701.701.70400
10/23/20131.691.691.691.69900
10/22/20131.611.621.611.611,000
10/21/20131.611.711.611.71814
10/18/20131.651.721.611.724,519
10/17/20131.651.701.651.70692
10/16/20131.731.731.731.730
10/15/20131.751.751.631.73936
10/14/20131.651.671.641.64400
10/11/20131.621.651.621.65513
10/10/20131.711.711.621.657,500
10/9/20131.651.651.631.63475
10/8/20131.631.681.631.68800
10/7/20131.681.691.631.631,200
10/4/20131.631.631.591.599,304
10/3/20131.651.651.611.614,135
10/2/20131.681.681.671.67205
10/1/20131.701.741.651.704,900
9/30/20131.731.731.731.731,100
9/27/20131.651.781.651.701,450
9/26/20131.761.761.651.654,000
9/25/20131.611.801.601.8014,846
9/24/20131.631.631.621.62900
9/23/20131.741.741.601.656,254
9/20/20131.641.741.631.746,994
9/19/20131.651.701.611.631,551
9/18/20131.641.661.631.654,000
9/17/20131.671.721.601.699,200
9/16/20131.651.791.651.7515,348
9/13/20131.591.611.591.618,080
9/12/20131.611.621.551.5914,176
9/11/20131.621.621.621.62569
9/10/20131.681.681.621.645,350
9/9/20131.671.671.611.6218,105
9/6/20131.681.701.631.673,539
9/5/20131.681.681.611.615,000
9/4/20131.721.731.671.6737,110
9/3/20131.761.761.711.71700
8/30/20131.681.681.681.680
8/29/20131.791.791.621.6810,475
8/28/20131.701.791.671.785,402
8/27/20131.681.721.681.72263
8/26/20131.831.941.691.7810,646
8/23/20131.901.901.811.816,900
8/22/20131.912.041.771.8055,552
8/21/20131.602.001.601.97108,274
8/20/20131.651.651.651.656,400
8/19/20131.631.651.631.652,700
8/16/20131.601.631.601.635,787
8/15/20131.681.711.621.6522,224
8/14/20131.801.801.701.7020,400
8/13/20131.801.801.751.791,350
8/12/20131.691.751.681.748,988
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center