$3.27 0.00 (%) Vestin Realty Mortgage II Inc - NASDAQ

Aug. 31, 2015 | 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
4/9/20153.503.523.423.432,541
4/8/20153.523.563.283.528,586
4/7/20153.473.473.473.4713
4/6/20153.473.473.473.470
4/2/20153.473.473.473.470
4/1/20153.473.473.473.470
3/31/20153.473.473.473.471,273
3/30/20153.433.433.383.38267
3/27/20153.533.543.533.54501
3/26/20153.493.503.403.403,607
3/25/20153.723.723.463.46901
3/24/20153.763.763.763.76100
3/23/20154.034.033.673.70836
3/20/20154.034.053.894.014,625
3/19/20154.244.823.914.0463,496
3/18/20153.534.543.324.4153,222
3/17/20153.453.633.323.5936,909
3/16/20153.363.613.353.56772
3/13/20153.503.553.353.551,901
3/12/20153.433.563.383.562,108
3/11/20153.653.653.653.65121
3/10/20153.513.583.293.585,691
3/9/20153.663.663.533.612,998
3/6/20153.623.623.493.611,054
3/5/20153.313.313.313.31155
3/4/20153.313.313.313.31200
3/3/20153.403.403.223.347,607
3/2/20153.824.043.303.301,824
2/27/20153.974.373.653.9329,680
2/26/20154.174.364.124.193,033
2/25/20154.374.763.834.0482,377
2/24/20153.414.703.214.1980,024
2/23/20153.123.552.963.4130,655
2/20/20152.953.072.832.9442,028
2/19/20152.923.162.903.167,028
2/18/20153.123.202.762.8623,102
2/17/20153.083.193.083.19998
2/13/20153.423.513.303.311,518
2/12/20153.353.593.353.591,092
2/11/20153.643.643.643.640
2/10/20153.713.713.493.6414,357
2/9/20153.853.863.683.688,109
2/6/20154.054.433.623.6523,586
2/5/20154.254.464.014.0766,144
2/4/20153.584.483.584.2546,235
2/3/20153.653.773.573.7721,802
2/2/20153.713.773.563.7420,159
1/30/20153.603.723.563.7016,519
1/29/20153.603.603.603.60200
1/28/20153.583.583.583.581,242
1/27/20153.573.703.573.64300
1/26/20153.903.903.403.467,179
1/23/20153.783.873.663.666,973
1/22/20153.914.023.674.021,953
1/21/20153.753.753.753.7528
1/20/20153.713.853.713.755,872
1/16/20153.643.643.643.64317
1/15/20153.643.923.643.901,276
1/14/20153.763.763.763.76204
1/13/20154.074.074.074.070
1/12/20153.944.073.944.07657
1/9/20154.254.254.254.250
1/8/20154.274.374.254.254,034
1/7/20154.154.804.154.3310,275
1/6/20153.724.273.684.2127,161
1/5/20153.793.833.683.685,890
1/2/20153.823.843.673.683,661
12/31/20143.794.043.724.042,195
12/30/20143.644.253.643.9931,724
12/29/20143.643.693.643.6410,169
12/26/20143.403.563.403.4011,178
12/24/20143.274.153.003.4959,672
12/23/20143.713.833.563.616,388
12/22/20144.364.363.723.8461,244
12/19/20144.154.334.154.331,878
12/18/20144.534.534.314.333,744
12/17/20144.664.734.344.635,681
12/16/20144.634.804.594.689,425
12/15/20144.494.644.264.3014,182
12/12/20144.414.534.414.533,049
12/11/20144.784.834.574.6511,095
12/10/20144.334.904.224.8817,397
12/9/20144.434.464.234.237,551
12/8/20144.994.994.564.611,757
12/5/20144.615.004.615.00550
12/4/20144.565.024.565.0230,170
12/3/20144.604.844.604.671,645
12/2/20144.604.694.314.312,573
12/1/20144.534.624.534.621,644
11/28/20144.574.574.574.57412
11/26/20144.514.514.514.51240
11/25/20144.825.044.824.831,858
11/24/20144.915.044.834.8313,541
11/21/20144.775.034.774.913,512
11/20/20144.785.024.785.02836
11/19/20144.695.054.695.006,137
11/18/20144.754.754.754.750
11/17/20144.804.804.744.75427
11/14/20144.665.254.634.9815,431
11/13/20144.374.564.154.569,307
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!