$4.85 -0.51 (%) Vestin Realty Mortgage II Inc - NASDAQ

Sep. 22, 2014 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
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
8/9/20131.691.691.691.69100
8/8/20131.761.761.661.716,212
8/7/20131.951.951.751.814,500
8/6/20131.901.901.751.872,061
8/5/20131.761.961.751.9515,400
8/2/20131.681.681.681.68286
8/1/20131.651.761.651.768,216
7/31/20131.601.601.591.601,250
7/30/20131.551.601.551.603,900
7/29/20131.571.571.541.553,537
7/26/20131.591.591.571.572,414
7/25/20131.581.581.581.582,700
7/24/20131.591.591.591.590
7/23/20131.591.591.591.59400
7/22/20131.651.661.581.661,200
7/19/20131.561.581.561.5710,900
7/18/20131.541.541.541.54362
7/17/20131.641.641.531.575,536
7/16/20131.581.581.561.562,000
7/15/20131.511.561.501.5526,175
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center