$1.96 0.00 (%) Vestin Realty Mortgage II Inc - NASDAQ

May. 26, 2016 | 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
10/24/20144.314.384.304.311,680
10/23/20144.324.474.294.316,812
10/22/20144.314.314.294.29996
10/21/20144.484.484.484.480
10/20/20144.494.494.334.48675
10/17/20144.574.594.294.291,100
10/16/20144.254.424.214.21302
10/15/20144.314.454.304.308,011
10/14/20144.374.454.214.4511,899
10/13/20144.524.524.384.386,208
10/10/20144.414.484.394.39834
10/9/20144.454.644.384.454,438
10/8/20144.614.784.384.4527,425
10/7/20144.754.754.754.750
10/6/20144.664.754.394.756,121
10/3/20144.404.414.404.40648
10/2/20144.554.584.464.514,188
10/1/20144.544.574.454.454,472
9/30/20144.444.594.444.503,636
9/29/20144.524.644.484.575,810
9/26/20144.614.644.544.622,742
9/25/20144.654.654.654.65902
9/24/20144.554.914.554.706,109
9/23/20144.594.804.404.418,702
9/22/20145.115.144.794.8010,685
9/19/20145.105.364.855.364,511
9/18/20144.895.314.885.291,720
9/17/20145.385.595.165.163,348
9/16/20145.635.635.385.384,245
9/15/20145.886.055.485.5020,483
9/12/20145.486.375.335.8857,311
9/11/20145.555.845.305.5636,797
9/10/20145.345.755.335.556,961
9/9/20146.026.025.705.707,987
9/8/20146.026.105.935.93741
9/5/20145.736.105.656.109,104
9/4/20145.235.735.125.6925,989
9/3/20145.455.455.425.454,938
9/2/20145.095.505.095.3813,909
8/29/20144.865.074.865.063,940
8/28/20144.504.854.504.8510,541
8/27/20144.514.514.514.511
8/26/20144.514.724.474.516,110
8/25/20144.504.684.454.657,880
8/22/20144.504.674.454.6711,333
8/21/20144.574.574.574.5740
8/20/20144.464.574.464.575,423
8/19/20144.434.574.434.573,602
8/18/20144.414.614.414.608,190
8/15/20144.704.704.384.384,900
8/14/20144.394.394.394.39250
8/13/20144.394.694.384.4538,053
8/12/20144.474.514.354.354,042
8/11/20144.864.864.354.395,803
8/8/20144.354.414.354.411,088
8/7/20144.334.504.334.3728,375
8/6/20144.354.384.324.341,475
8/5/20144.444.444.444.440
8/4/20144.484.544.314.449,067
8/1/20144.364.464.344.348,595
7/31/20144.354.354.354.350
7/30/20144.354.354.354.35223
7/29/20144.404.494.354.3511,832
7/28/20144.374.374.374.370
7/25/20144.444.534.354.3720,651
7/24/20144.354.564.354.3621,077
7/23/20144.354.694.344.35126,905
7/22/20144.254.524.254.3023,831
7/21/20144.364.704.304.4075,301
7/18/20144.274.394.254.306,002
7/17/20144.274.274.254.25584
7/16/20144.254.454.254.267,678
7/15/20144.404.404.354.351,124
7/14/20144.304.404.274.3315,534
7/11/20144.424.424.354.352,621
7/10/20144.544.744.334.503,185
7/9/20144.744.744.544.596,495
7/8/20144.704.954.574.5926,187
7/7/20144.514.604.264.4921,513
7/3/20144.304.714.244.5711,717
7/2/20144.224.454.214.4313,874
7/1/20144.214.494.204.242,379
6/30/20144.574.574.204.206,261
6/27/20144.374.514.314.318,280
6/26/20144.264.494.264.482,422
6/25/20144.314.314.164.251,546
6/24/20144.294.724.134.316,587
6/23/20144.334.334.134.161,593
6/20/20144.084.354.084.352,974
6/19/20143.964.253.824.1610,157
6/18/20144.124.123.924.0419,286
6/17/20144.184.204.174.206,225
6/16/20144.314.333.934.2013,256
6/13/20144.314.374.314.368,572
6/12/20144.804.824.374.4125,371
6/11/20144.865.254.664.7039,240
6/10/20145.015.014.904.912,189
6/9/20145.115.114.905.013,464
6/6/20145.195.195.105.1229,440
6/5/20145.165.205.165.20325
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center