$2.35 +0.32 (%) 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
11/10/20153.333.333.203.331,255
11/9/20153.203.203.203.20501
11/6/20153.253.253.203.201,542
11/5/20153.253.253.253.252,497
11/4/20153.403.403.363.361,300
11/3/20153.403.473.353.357,455
11/2/20153.383.383.383.380
10/30/20153.383.383.383.380
10/29/20153.383.383.383.38498
10/28/20153.283.283.283.2870
10/27/20153.283.283.283.28711
10/26/20153.253.253.253.2535
10/23/20153.253.273.253.259,225
10/22/20153.403.403.403.400
10/21/20153.393.403.393.40875
10/20/20153.303.303.303.3080
10/19/20153.303.303.283.301,697
10/16/20153.163.413.163.411,770
10/15/20153.203.203.203.200
10/14/20153.203.203.203.200
10/13/20153.203.203.133.201,639
10/12/20153.153.153.153.15384
10/9/20153.123.123.123.120
10/8/20153.123.123.123.12645
10/7/20153.073.103.073.10416
10/6/20153.103.203.103.19496
10/5/20153.143.143.143.1412,535
10/2/20153.183.183.183.180
10/1/20153.183.183.183.180
9/30/20153.053.193.053.18801
9/29/20153.053.203.053.202,694
9/28/20153.193.203.083.085,854
9/25/20153.283.303.233.233,458
9/24/20153.453.453.303.302,590
9/23/20153.383.383.363.381,662
9/22/20153.383.393.353.38569
9/21/20153.723.743.423.42646
9/18/20153.513.843.343.3418,023
9/17/20153.753.843.503.806,186
9/16/20153.683.743.403.731,265
9/15/20153.313.573.313.32795
9/14/20153.323.823.303.30800
9/11/20153.333.813.333.661,136
9/10/20153.293.823.293.781,209
9/9/20153.303.623.303.32971
9/8/20153.283.403.283.331,728
9/4/20153.373.403.373.401,116
9/3/20153.303.323.303.312,158
9/2/20153.273.273.273.270
9/1/20153.273.273.273.270
8/31/20153.303.303.273.27416
8/28/20153.253.253.253.25128
8/27/20153.503.503.503.500
8/26/20153.503.503.503.50100
8/25/20153.573.573.573.57652
8/24/20153.243.273.243.27906
8/21/20153.243.453.243.454,162
8/20/20153.233.233.233.23125
8/19/20153.283.443.253.271,981
8/18/20153.463.463.463.46300
8/17/20153.483.483.483.480
8/14/20153.483.483.483.480
8/13/20153.483.483.483.480
8/12/20153.483.483.483.48312
8/11/20153.453.453.453.450
8/10/20153.453.453.453.450
8/7/20153.453.453.453.450
8/6/20153.453.453.453.450
8/5/20153.453.453.453.450
8/4/20153.453.453.453.450
8/3/20153.453.453.453.45125
7/31/20153.583.583.583.58234
7/30/20153.633.633.633.63200
7/29/20153.563.563.563.56516
7/28/20153.743.743.743.74175
7/27/20153.493.753.493.739,180
7/24/20153.463.463.463.46141
7/23/20153.453.453.453.45100
7/22/20153.463.463.453.453,400
7/21/20153.483.503.483.491,287
7/20/20153.463.583.463.53847
7/17/20153.463.463.453.45300
7/16/20153.453.453.453.45162
7/15/20153.463.603.463.572,557
7/14/20153.453.533.453.462,500
7/13/20153.493.493.483.49410
7/10/20153.483.643.483.571,792
7/9/20153.413.413.413.41210
7/8/20153.343.343.343.34212
7/7/20153.383.693.383.69400
7/6/20153.293.713.293.71595
7/2/20153.873.873.803.842,832
7/1/20153.803.873.803.872,800
6/30/20153.803.803.803.80613
6/29/20153.803.803.803.804,178
6/26/20153.803.803.803.80130
6/25/20153.803.803.803.80707
6/24/20153.813.813.813.81108
6/23/20153.853.853.853.85237
6/22/20153.873.873.873.87131
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center