$2.33 0.00 (%) Vestin Realty Mortgage II Inc - NASDAQ

Jun. 28, 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
11/25/20144.825.044.824.831,858
11/24/20144.915.044.834.8313,541
11/21/20144.775.034.774.913,512
11/20/20144.785.024.785.02836
11/19/20144.695.054.695.006,137
11/18/20144.754.754.754.750
11/17/20144.804.804.744.75427
11/14/20144.665.254.634.9815,431
11/13/20144.374.564.154.569,307
11/12/20144.614.754.454.547,619
11/11/20144.424.684.304.6837,662
11/10/20144.394.394.394.39729
11/7/20144.374.394.364.391,329
11/6/20144.394.394.394.39140
11/5/20144.364.534.364.53740
11/4/20144.364.364.364.36300
11/3/20144.364.554.364.372,955
10/31/20144.464.464.364.461,410
10/30/20144.364.454.354.453,031
10/29/20144.314.314.314.31222
10/28/20144.314.314.314.31200
10/27/20144.324.324.324.32100
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center