Vestin Realty Mortgage II Inc $5.36

up +0.07


19/9/2014 04:00 PM  |  NASDAQ : VRTB  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
7/12/20131.501.511.501.513,415
7/11/20131.521.521.501.521,395
7/10/20131.511.511.471.494,998
7/9/20131.521.521.501.5113,840
7/8/20131.481.531.471.4933,090
7/5/20131.561.561.561.56500
7/3/20131.571.591.571.595,000
7/2/20131.571.621.541.5811,750
7/1/20131.651.691.521.5814,827
6/28/20131.591.661.591.656,799
6/27/20131.651.791.651.7015,836
6/26/20131.561.781.561.783,905
6/25/20131.521.741.521.6210,229
6/24/20131.521.541.521.523,979
6/21/20131.611.611.521.6010,240
6/20/20131.581.631.581.6116,635
6/19/20131.531.541.531.5413,000
6/18/20131.541.541.541.548,500
6/17/20131.471.541.441.5417,500
6/14/20131.531.531.531.530
6/13/20131.441.651.441.5324,728
6/12/20131.651.661.431.5024,505
6/11/20131.811.811.641.662,800
6/10/20131.701.751.701.743,700
6/7/20131.741.741.671.704,950
6/6/20131.741.851.731.746,382
6/5/20131.981.991.711.7638,249
6/4/20132.202.201.942.0018,557
6/3/20132.302.302.122.2321,397
5/31/20132.062.451.932.24247,607
5/30/20132.402.401.982.27123,325
5/29/20131.882.651.882.40364,420
5/28/20131.662.101.661.88212,322
5/24/20131.451.611.451.618,450
5/23/20131.391.531.391.4324,547
5/22/20131.591.721.401.40146,192
5/21/20131.501.601.401.58118,574
5/20/20131.391.571.301.5034,889
5/17/20131.241.401.241.339,100
5/16/20131.141.301.131.3030,539
5/15/20131.151.151.131.1310,941
5/14/20131.131.141.131.141,700
5/13/20131.131.131.131.1312,736
5/10/20131.131.151.131.132,422
5/9/20131.151.151.081.1311,638
5/8/20131.161.171.161.1610,150
5/7/20131.171.171.151.165,944
5/6/20131.141.151.111.149,838
5/3/20131.171.171.151.152,012
5/2/20131.151.201.151.202,030
5/1/20131.131.151.131.153,100
4/30/20131.161.241.151.1512,462
4/29/20131.151.201.151.174,340
4/26/20131.151.151.151.15499
4/25/20131.281.281.131.1435,999
4/24/20131.181.251.181.257,391
4/23/20131.201.211.111.2010,398
4/22/20131.191.201.191.196,300
4/19/20131.121.351.121.2749,522
4/18/20131.151.161.141.154,500
4/17/20131.191.191.191.190
4/16/20131.201.201.191.192,800
4/15/20131.291.301.191.19500
4/12/20131.261.261.261.260
4/11/20131.271.271.211.263,200
4/10/20131.301.301.301.300
4/9/20131.301.301.301.300
4/8/20131.271.301.161.3016,433
4/5/20131.161.291.151.163,425
4/4/20131.231.261.151.253,288
4/3/20131.121.301.121.308,187
4/2/20131.151.151.111.115,900
4/1/20131.211.211.121.1232,513
3/28/20131.211.211.201.216,400
3/27/20131.211.211.211.210
3/26/20131.221.231.211.215,596
3/25/20131.271.271.211.211,828
3/22/20131.211.261.211.2612,141
3/21/20131.211.211.211.21100
3/20/20131.231.241.231.238,149
3/19/20131.281.301.211.239,582
3/18/20131.321.321.241.249,954
3/15/20131.321.321.321.323,126
3/14/20131.301.331.301.331,392
3/13/20131.221.351.221.3312,854
3/12/20131.261.311.251.2728,148
3/11/20131.131.311.111.3127,742
3/8/20131.151.151.111.1120,243
3/7/20131.141.161.111.148,468
3/6/20131.111.151.111.135,000
3/5/20131.111.131.091.0913,911
3/4/20131.121.161.111.1121,158
3/1/20131.121.131.101.1127,322
2/28/20131.081.111.071.111,600
2/27/20131.081.081.081.081,800
2/26/20131.251.270.981.08149,130
2/25/20131.351.361.241.3435,614
2/22/20131.351.401.281.2813,300
2/21/20131.331.371.271.374,026
2/20/20131.381.391.381.391,000
Trading Center