$4.57 -0.05 (%) Vestin Realty Mortgage II Inc - NASDAQ

Sep. 29, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
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
2/19/20131.361.391.341.391,700
2/15/20131.371.411.271.405,876
2/14/20131.371.471.361.4315,649
2/13/20131.461.471.361.475,286
2/12/20131.391.471.381.472,800
2/11/20131.491.491.361.485,300
2/8/20131.501.501.401.42974
2/7/20131.471.531.461.5112,226
2/6/20131.481.521.471.529,317
2/5/20131.541.551.481.557,662
2/4/20131.561.561.471.552,058
2/1/20131.591.591.471.546,622
1/31/20131.531.601.461.605,444
1/30/20131.551.551.551.55200
1/29/20131.501.551.451.554,700
1/28/20131.471.481.451.476,544
1/25/20131.471.471.471.47250
1/24/20131.491.491.481.481,600
1/23/20131.521.551.451.451,000
1/22/20131.451.531.451.534,366
1/18/20131.521.551.521.55200
1/17/20131.541.541.541.54100
1/16/20131.491.551.461.556,803
1/15/20131.551.551.461.542,600
1/14/20131.561.561.561.560
1/11/20131.481.561.471.56300
1/10/20131.561.561.561.56100
1/9/20131.461.571.461.565,635
1/8/20131.491.571.461.575,400
1/7/20131.571.581.451.578,915
1/4/20131.591.591.541.5812,054
1/3/20131.501.531.491.5342,750
1/2/20131.451.471.451.475,783
12/31/20121.451.461.451.462,000
12/28/20121.451.451.451.452,000
12/27/20121.471.471.471.47100
12/26/20121.441.491.441.481,700
12/24/20121.541.541.371.37400
12/21/20121.451.571.451.566,778
12/20/20121.451.451.441.44400
12/19/20121.451.471.361.4735,732
12/18/20121.431.431.421.42200
12/17/20121.371.461.361.4010,139
12/14/20121.371.441.361.379,880
12/13/20121.411.411.371.37700
12/12/20121.441.481.381.4017,256
12/11/20121.391.431.391.436,200
12/10/20121.381.421.381.42800
12/7/20121.351.441.351.383,060
12/6/20121.361.361.221.3068,702
12/5/20121.401.401.351.361,600
12/4/20121.511.521.351.4011,853
12/3/20121.411.411.411.411,015
11/30/20121.471.471.401.425,834
11/29/20121.471.471.471.47200
11/28/20121.411.451.411.454,000
11/27/20121.471.471.471.470
11/26/20121.411.471.411.47300
11/23/20121.411.501.401.4511,550
11/21/20121.411.451.411.456,400
11/20/20121.481.481.481.480
11/19/20121.451.501.451.481,273
11/16/20121.521.521.451.452,595
11/15/20121.481.481.481.480
11/14/20121.431.501.431.481,565
11/13/20121.401.541.401.425,705
11/12/20121.511.511.421.43687
11/9/20121.431.501.411.507,513
11/8/20121.451.451.451.450
11/7/20121.421.451.421.45760
11/6/20121.431.511.431.512,700
11/5/20121.561.561.421.452,464
11/2/20121.441.561.441.552,399
11/1/20121.431.431.431.430
10/31/20121.431.431.431.43229
10/26/20121.431.481.431.485,378
10/25/20121.441.441.441.44400
10/24/20121.441.441.441.44100
10/23/20121.431.431.431.43250
10/22/20121.451.451.451.450
10/19/20121.451.461.431.455,500
10/18/20121.581.581.581.582,000
10/17/20121.501.501.441.442,627
10/16/20121.531.531.531.530
10/15/20121.531.531.531.53137
10/12/20121.521.521.471.47900
10/11/20121.521.581.501.538,347
10/10/20121.531.531.531.530
10/9/20121.531.531.431.539,103
10/8/20121.551.551.501.5029,228
10/5/20121.551.551.551.55300
10/4/20121.561.561.551.56970
10/3/20121.551.581.541.589,000
10/2/20121.551.571.541.571,050
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center