$2.60 +0.27 (%) Vestin Realty Mortgage II Inc - NASDAQ

Jun. 30, 2016 | 12:56 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
4/23/20154.064.393.974.0852,085
4/22/20154.244.283.584.0457,331
4/21/20153.684.243.604.2125,307
4/20/20153.593.703.353.6125,207
4/17/20153.504.043.483.515,044
4/16/20153.683.713.383.3929,135
4/15/20153.633.873.563.612,325
4/14/20153.583.643.373.4620,305
4/13/20153.373.423.373.395,097
4/10/20153.403.403.403.405,030
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center