$2.16 -0.01 (%) Vestin Realty Mortgage II Inc - NASDAQ

Apr. 28, 2016 | 01:55 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
5/5/20145.765.765.765.76100
5/2/20145.765.765.765.76100
5/1/20145.805.805.805.80100
4/30/20145.725.905.355.808,606
4/29/20145.335.905.315.739,439
4/28/20145.555.555.555.550
4/25/20145.555.555.555.55366
4/24/20145.505.505.505.5067
4/23/20145.605.605.505.50400
4/22/20145.405.655.405.5712,668
4/21/20145.305.385.295.361,370
4/17/20145.575.575.555.55500
4/16/20145.295.295.295.29100
4/15/20145.605.785.155.157,293
4/14/20145.605.605.605.60500
4/11/20145.905.905.905.900
4/10/20145.905.905.905.9018
4/9/20145.866.335.755.904,395
4/8/20145.915.915.915.911
4/7/20145.915.915.915.910
4/4/20145.736.095.735.9110,025
4/3/20145.626.065.626.016,784
4/2/20145.495.795.415.797,229
4/1/20145.485.715.355.603,512
3/31/20145.755.755.755.75132
3/28/20145.535.535.535.53240
3/27/20145.545.545.355.53959
3/26/20145.635.635.635.630
3/25/20145.305.635.305.637,949
3/24/20145.195.355.195.305,375
3/21/20145.685.685.685.68125
3/20/20145.495.735.205.734,028
3/19/20145.835.835.355.662,106
3/18/20145.065.554.755.5515,350
3/17/20145.015.134.625.136,553
3/14/20145.055.055.005.00953
3/13/20145.005.005.005.00551
3/12/20145.115.115.035.063,281
3/11/20145.215.215.045.102,993
3/10/20145.305.305.305.30497
3/7/20145.375.375.215.213,337
3/6/20145.215.215.215.210
3/5/20145.215.215.215.210
3/4/20145.255.255.215.211,204
3/3/20145.405.405.405.400
2/28/20145.405.405.405.400
2/27/20145.505.505.405.401,311
2/26/20145.335.335.335.33153
2/25/20145.305.305.255.256,573
2/24/20145.585.585.255.253,311
2/21/20145.585.635.505.503,021
2/20/20145.685.685.685.68521
2/19/20145.735.735.735.73235
2/18/20145.715.805.715.721,671
2/14/20145.765.765.685.746,567
2/13/20145.666.055.665.983,242
2/12/20145.645.945.645.719,032
2/11/20146.006.005.815.883,537
2/10/20146.046.046.016.011,276
2/7/20146.316.316.226.222,804
2/6/20146.256.736.256.418,444
2/5/20146.496.496.496.490
2/4/20141.581.581.501.5614,253
2/3/20141.601.641.471.647,806
1/31/20141.671.671.611.677,858
1/30/20141.651.681.511.6815,515
1/29/20141.671.671.641.645,899
1/28/20141.771.771.661.667,340
1/27/20141.821.821.691.7415,290
1/24/20141.711.711.711.710
1/23/20141.731.761.711.711,565
1/22/20141.731.731.731.7350
1/21/20141.731.731.731.7314
1/17/20141.711.811.701.732,239
1/16/20141.671.741.661.744,135
1/15/20141.701.741.701.72451
1/14/20141.721.721.721.720
1/13/20141.691.721.691.724,116
1/10/20141.741.741.741.740
1/9/20141.671.781.671.747,371
1/8/20141.791.811.791.81300
1/7/20141.691.851.691.852,275
1/6/20141.751.751.691.713,762
1/3/20141.631.831.631.7525,790
1/2/20141.731.731.601.634,686
12/31/20131.661.721.661.704,781
12/30/20131.731.731.661.674,434
12/27/20131.661.681.661.68886
12/26/20131.641.721.641.706,811
12/24/20131.671.671.671.679
12/23/20131.821.821.671.678,324
12/20/20131.811.861.811.864,168
12/19/20131.801.891.801.8513,842
12/18/20131.801.881.761.803,999
12/17/20131.861.861.831.839,444
12/16/20131.851.991.851.905,800
12/13/20131.981.981.911.911,601
12/12/20132.002.001.921.948,412
12/11/20132.042.042.042.04200
12/10/20132.022.132.002.0222,188
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center