$2.41 0.00 (%) Vestin Realty Mortgage II Inc - NASDAQ

Jan. 18, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
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
11/11/20153.333.333.333.333
11/10/20153.333.333.203.331,255
11/9/20153.203.203.203.20501
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center