$2.35 0.00 (%) Vestin Realty Mortgage II Inc - NASDAQ

Aug. 29, 2016 | 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
4/7/20161.331.411.291.4127,544
4/6/20161.421.421.421.4283
4/5/20161.421.421.421.420
4/4/20161.421.421.421.420
4/1/20161.451.451.411.421,018
3/31/20161.751.751.481.481,144
3/30/20161.461.461.461.460
3/29/20161.401.461.401.46303
3/28/20161.461.471.461.47333
3/24/20161.531.531.531.53666
3/23/20161.561.561.371.411,445
3/22/20161.731.731.701.702,540
3/21/20161.621.621.621.62368
3/18/20161.261.261.261.260
3/17/20161.261.261.261.260
3/16/20161.261.261.261.26133
3/15/20161.201.201.201.2084
3/14/20161.201.201.201.20603
3/11/20161.331.401.331.40574
3/10/20161.351.351.341.341,105
3/9/20161.351.401.351.40642
3/8/20161.351.351.351.3542
3/7/20161.461.501.301.354,747
3/4/20161.491.501.301.403,732
3/3/20161.451.561.401.4919,677
3/2/20161.301.801.301.6526,360
3/1/20161.411.411.411.41282
2/29/20161.301.301.301.30124
2/26/20161.301.301.301.300
2/25/20161.301.491.301.301,584
2/24/20161.231.231.231.23624
2/23/20161.311.311.311.310
2/22/20161.311.311.311.3154
2/19/20161.311.311.311.310
2/18/20161.311.311.311.3125
2/17/20161.311.311.311.31615
2/16/20161.371.371.281.28906
2/12/20161.411.411.411.410
2/11/20161.401.411.401.41601
2/10/20161.762.011.591.614,297
2/9/20161.481.751.451.7516,166
2/8/20161.421.421.421.4229
2/5/20161.421.421.421.421,378
2/4/20161.401.401.401.40143
2/3/20161.391.391.391.39152
2/2/20161.361.411.361.401,412
2/1/20161.311.311.311.314
1/29/20161.431.431.311.31383
1/28/20161.301.301.301.30332
1/27/20161.251.251.251.256,723
1/26/20161.481.481.401.42336
1/25/20161.191.421.181.421,350
1/22/20161.211.211.211.210
1/21/20161.251.720.961.215,746
1/20/20161.401.401.401.403
1/19/20161.401.401.401.40352
1/15/20161.411.411.411.410
1/14/20161.411.411.411.41254
1/13/20161.411.411.411.414
1/12/20161.501.501.401.411,343
1/11/20161.851.851.851.854
1/8/20162.052.061.751.853,242
1/7/20162.202.202.202.201,503
1/6/20162.182.182.182.18107
1/5/20162.292.292.292.29887
1/4/20162.242.322.242.321,080
12/31/20152.472.472.462.46287
12/30/20152.452.482.452.451,602
12/29/20152.452.542.452.54400
12/28/20152.532.572.452.455,246
12/24/20152.452.462.452.46815
12/23/20152.572.772.572.772,647
12/22/20152.802.902.632.7912,033
12/21/20152.922.942.832.844,755
12/18/20152.863.102.853.101,831
12/17/20152.873.042.843.049,694
12/16/20153.223.252.882.885,265
12/15/20153.083.083.033.034,264
12/14/20153.233.243.233.233,474
12/11/20153.233.233.233.231,059
12/10/20153.253.393.233.351,757
12/9/20153.253.253.233.23401
12/8/20153.233.253.233.232,794
12/7/20153.253.253.233.231,321
12/4/20153.253.253.253.250
12/3/20153.263.263.253.25787
12/2/20153.233.323.233.324,410
12/1/20153.233.233.233.23213
11/30/20153.233.233.233.23299
11/27/20153.183.183.183.180
11/25/20153.183.183.183.18120
11/24/20153.143.213.143.181,302
11/23/20153.153.153.153.15115
11/20/20153.123.143.123.141,181
11/19/20153.403.403.403.40738
11/18/20153.203.223.203.22890
11/17/20153.133.133.133.13281
11/16/20153.293.293.293.292
11/13/20153.293.293.293.290
11/12/20153.253.293.253.29301
Trading Center