VESTIN REALTY MORTGAGE II $1.50

up +0.17


20/5/2013 04:20 PM  |  NASDAQ : VRTB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

VRTB historical data

Date Open High Low Close Volume
7/30/2012 1.18 1.18 1.18 1.18 5
7/27/2012 1.18 1.18 1.18 1.18 6
7/26/2012 1.16 1.16 1.16 1.16 4
7/25/2012 1.16 1.17 1.16 1.16 25
7/24/2012 1.18 1.18 1.18 1.18 2
7/23/2012 1.19 1.19 1.19 1.19 0
7/20/2012 1.23 1.23 1.17 1.19 87
7/19/2012 1.19 1.20 1.18 1.18 32
7/18/2012 1.20 1.20 1.19 1.19 17
7/17/2012 1.19 1.19 1.19 1.19 3
7/16/2012 1.29 1.29 1.19 1.19 32
7/13/2012 1.30 1.30 1.30 1.30 5
7/12/2012 1.25 1.30 1.25 1.27 205
7/11/2012 1.28 1.29 1.25 1.25 26
7/10/2012 1.30 1.32 1.29 1.29 37
7/9/2012 1.21 1.30 1.21 1.30 86
7/6/2012 1.20 1.25 1.20 1.20 25
7/5/2012 1.18 1.20 1.18 1.20 29
7/3/2012 1.12 1.12 1.10 1.10 691
7/2/2012 1.13 1.13 1.11 1.11 87
6/29/2012 1.15 1.16 1.13 1.14 665
6/28/2012 1.15 1.16 1.12 1.13 248
6/27/2012 1.16 1.16 1.15 1.15 35
6/26/2012 1.19 1.19 1.18 1.18 3
6/25/2012 1.15 1.17 1.14 1.14 254
6/22/2012 1.18 1.18 1.18 1.18 27
6/21/2012 1.19 1.19 1.18 1.18 85
6/20/2012 1.17 1.19 1.17 1.18 325
6/19/2012 1.23 1.26 1.18 1.24 51
6/18/2012 1.22 1.22 1.22 1.22 20
6/15/2012 1.24 1.24 1.18 1.21 58
6/14/2012 1.28 1.29 1.23 1.23 204
6/13/2012 1.20 1.36 1.16 1.34 518
6/12/2012 1.19 1.19 1.19 1.19 5
6/11/2012 1.27 1.27 1.21 1.21 273
6/8/2012 1.21 1.26 1.21 1.26 70
6/7/2012 1.21 1.28 1.21 1.21 533
6/6/2012 1.20 1.21 1.18 1.18 60
6/5/2012 1.22 1.23 1.22 1.23 11
6/4/2012 1.17 1.17 1.17 1.17 32
6/1/2012 1.22 1.22 1.15 1.18 100
5/31/2012 1.21 1.26 1.19 1.26 105
5/30/2012 1.26 1.29 1.26 1.26 88
5/29/2012 1.13 1.31 1.13 1.26 158
5/25/2012 1.39 1.41 1.28 1.32 367
5/24/2012 1.48 1.48 1.37 1.40 26
5/23/2012 1.49 1.49 1.47 1.49 58
5/22/2012 1.44 1.45 1.38 1.45 26
5/21/2012 1.42 1.48 1.41 1.48 58
5/18/2012 1.46 1.50 1.42 1.42 78
5/17/2012 1.55 1.57 1.50 1.50 124
5/16/2012 1.53 1.53 1.50 1.53 120
5/15/2012 1.51 1.51 1.51 1.51 0
5/14/2012 1.55 1.55 1.51 1.51 120
5/11/2012 1.61 1.66 1.55 1.57 73
5/10/2012 1.54 1.61 1.54 1.60 230
5/9/2012 1.50 1.50 1.49 1.50 278
5/8/2012 1.62 1.62 1.46 1.47 242
5/7/2012 1.40 1.73 1.40 1.59 1015
5/4/2012 1.33 1.40 1.32 1.40 30
5/3/2012 1.40 1.40 1.40 1.40 2
5/2/2012 1.40 1.40 1.40 1.40 0
5/1/2012 1.40 1.40 1.40 1.40 10
4/30/2012 1.33 1.43 1.32 1.43 31
4/27/2012 1.37 1.37 1.33 1.33 3
4/26/2012 1.33 1.33 1.33 1.33 0
4/25/2012 1.38 1.44 1.33 1.33 16
4/24/2012 1.36 1.36 1.36 1.36 1
4/23/2012 1.36 1.36 1.33 1.33 4
4/20/2012 1.32 1.32 1.32 1.32 0
4/19/2012 1.36 1.36 1.32 1.32 24
4/18/2012 1.37 1.37 1.37 1.37 4
4/17/2012 1.46 1.46 1.41 1.41 9
4/16/2012 1.41 1.41 1.34 1.35 58
4/13/2012 1.49 1.49 1.49 1.49 0
4/12/2012 1.50 1.50 1.49 1.49 4
4/11/2012 1.49 1.49 1.49 1.49 1
4/10/2012 1.45 1.47 1.38 1.47 128
4/9/2012 1.48 1.48 1.47 1.47 50
4/5/2012 1.48 1.49 1.48 1.49 118
4/4/2012 1.48 1.49 1.46 1.49 86
4/3/2012 1.49 1.49 1.49 1.49 0
4/2/2012 1.48 1.50 1.47 1.49 53
3/30/2012 1.50 1.50 1.46 1.46 65
3/29/2012 1.38 1.50 1.38 1.50 120
3/28/2012 1.40 1.40 1.38 1.38 31
3/27/2012 1.41 1.41 1.39 1.39 24
3/26/2012 1.42 1.42 1.39 1.39 45
3/23/2012 1.45 1.45 1.45 1.45 0
3/22/2012 1.44 1.45 1.44 1.45 27
3/21/2012 1.46 1.46 1.41 1.42 12
3/20/2012 1.45 1.47 1.45 1.47 30
3/19/2012 1.48 1.55 1.48 1.51 120
3/16/2012 1.28 1.57 1.28 1.55 1343
3/15/2012 1.33 1.33 1.33 1.33 2
3/14/2012 1.36 1.36 1.32 1.32 168
3/13/2012 1.32 1.33 1.32 1.33 7
3/12/2012 1.32 1.32 1.32 1.32 21
3/9/2012 1.33 1.33 1.32 1.32 6
3/8/2012 1.36 1.36 1.36 1.36 3
Marketplace
Trading Center