VESTIN REALTY MORTGAGE II $1.40

up +0.00


23/5/2013 09:23 AM  |  NASDAQ : VRTB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

VRTB historical data

Date Open High Low Close Volume
12/27/2012 1.47 1.47 1.47 1.47 1
12/26/2012 1.44 1.49 1.44 1.48 17
12/24/2012 1.54 1.54 1.37 1.37 4
12/21/2012 1.45 1.57 1.45 1.56 68
12/20/2012 1.45 1.45 1.44 1.44 4
12/19/2012 1.45 1.47 1.36 1.47 358
12/18/2012 1.43 1.43 1.42 1.42 2
12/17/2012 1.37 1.46 1.36 1.40 102
12/14/2012 1.37 1.44 1.36 1.37 99
12/13/2012 1.41 1.41 1.37 1.37 7
12/12/2012 1.44 1.48 1.38 1.40 173
12/11/2012 1.39 1.43 1.39 1.43 62
12/10/2012 1.38 1.42 1.38 1.42 8
12/7/2012 1.35 1.44 1.35 1.38 31
12/6/2012 1.36 1.36 1.22 1.30 688
12/5/2012 1.40 1.40 1.35 1.36 16
12/4/2012 1.51 1.52 1.35 1.40 119
12/3/2012 1.41 1.41 1.41 1.41 11
11/30/2012 1.47 1.47 1.40 1.41 59
11/29/2012 1.47 1.47 1.47 1.47 2
11/28/2012 1.41 1.45 1.41 1.45 40
11/27/2012 1.47 1.47 1.47 1.47 0
11/26/2012 1.41 1.47 1.41 1.47 3
11/23/2012 1.41 1.50 1.40 1.45 116
11/21/2012 1.41 1.45 1.41 1.45 64
11/20/2012 1.48 1.48 1.48 1.48 0
11/19/2012 1.45 1.50 1.45 1.48 13
11/16/2012 1.52 1.52 1.45 1.45 26
11/15/2012 1.48 1.48 1.48 1.48 0
11/14/2012 1.43 1.50 1.43 1.48 16
11/13/2012 1.40 1.54 1.40 1.42 58
11/12/2012 1.51 1.51 1.42 1.43 7
11/9/2012 1.43 1.50 1.41 1.50 76
11/8/2012 1.45 1.45 1.45 1.45 0
11/7/2012 1.42 1.45 1.42 1.45 8
11/6/2012 1.43 1.51 1.43 1.51 27
11/5/2012 1.56 1.56 1.42 1.45 25
11/2/2012 1.44 1.56 1.44 1.55 24
11/1/2012 1.43 1.43 1.43 1.43 0
10/31/2012 1.43 1.43 1.43 1.43 3
10/26/2012 1.43 1.48 1.43 1.48 54
10/25/2012 1.44 1.44 1.44 1.44 4
10/24/2012 1.44 1.44 1.44 1.44 1
10/23/2012 1.43 1.43 1.43 1.43 3
10/22/2012 1.45 1.45 1.45 1.45 0
10/19/2012 1.45 1.46 1.43 1.45 55
10/18/2012 1.58 1.58 1.58 1.58 20
10/17/2012 1.50 1.50 1.44 1.44 27
10/16/2012 1.53 1.53 1.53 1.53 0
10/15/2012 1.53 1.53 1.53 1.53 2
10/12/2012 1.52 1.52 1.47 1.47 9
10/11/2012 1.52 1.58 1.50 1.53 84
10/10/2012 1.53 1.53 1.53 1.53 0
10/9/2012 1.53 1.53 1.43 1.53 92
10/8/2012 1.55 1.55 1.50 1.50 293
10/5/2012 1.55 1.55 1.55 1.55 3
10/4/2012 1.56 1.56 1.55 1.56 10
10/3/2012 1.55 1.58 1.54 1.58 90
10/2/2012 1.55 1.57 1.54 1.57 11
10/1/2012 1.54 1.54 1.54 1.54 0
9/28/2012 1.55 1.55 1.54 1.54 69
9/27/2012 1.58 1.58 1.55 1.56 16
9/26/2012 1.60 1.60 1.54 1.54 28
9/25/2012 1.60 1.65 1.60 1.61 99
9/24/2012 1.63 1.63 1.54 1.54 55
9/21/2012 1.67 1.67 1.67 1.67 16
9/20/2012 1.66 1.66 1.62 1.66 226
9/19/2012 1.61 1.66 1.60 1.62 15
9/18/2012 1.60 1.68 1.51 1.67 106
9/17/2012 1.57 1.58 1.57 1.58 123
9/14/2012 1.57 1.58 1.50 1.57 213
9/13/2012 1.56 1.58 1.55 1.57 140
9/12/2012 1.46 1.55 1.40 1.55 186
9/11/2012 1.46 1.50 1.42 1.42 82
9/10/2012 1.48 1.48 1.45 1.45 17
9/7/2012 1.40 1.48 1.39 1.45 59
9/6/2012 1.35 1.49 1.35 1.43 121
9/5/2012 1.29 1.29 1.28 1.29 17
9/4/2012 1.30 1.30 1.30 1.30 0
8/31/2012 1.28 1.30 1.26 1.30 393
8/30/2012 1.29 1.34 1.28 1.28 68
8/29/2012 1.33 1.33 1.29 1.33 74
8/28/2012 1.30 1.33 1.29 1.32 15
8/27/2012 1.24 1.24 1.23 1.24 76
8/24/2012 1.23 1.23 1.23 1.23 9
8/23/2012 1.22 1.29 1.22 1.29 64
8/22/2012 1.28 1.29 1.22 1.22 80
8/21/2012 1.33 1.33 1.33 1.33 4
8/20/2012 1.29 1.29 1.23 1.27 321
8/17/2012 1.29 1.29 1.29 1.29 0
8/16/2012 1.28 1.29 1.28 1.29 65
8/15/2012 1.24 1.36 1.20 1.36 103
8/14/2012 1.20 1.24 1.20 1.24 52
8/13/2012 1.22 1.22 1.22 1.22 0
8/10/2012 1.23 1.25 1.22 1.22 79
8/9/2012 1.20 1.20 1.20 1.20 51
8/8/2012 1.19 1.19 1.19 1.19 1
8/7/2012 1.17 1.17 1.17 1.17 2
8/6/2012 1.18 1.19 1.18 1.18 42
8/3/2012 1.17 1.17 1.17 1.17 11
Marketplace
Trading Center