$4.91 -0.11 (%) Vestin Realty Mortgage II Inc - NASDAQ

Nov. 21, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
7/5/20121.181.201.181.202,900
7/3/20121.121.121.101.1069,100
7/2/20121.131.131.111.118,643
6/29/20121.151.161.131.1466,414
6/28/20121.151.161.121.1324,799
6/27/20121.161.161.151.153,462
6/26/20121.191.191.181.18300
6/25/20121.151.171.141.1425,352
6/22/20121.181.181.181.182,700
6/21/20121.191.191.181.188,500
6/20/20121.171.191.171.1832,452
6/19/20121.231.261.181.245,007
6/18/20121.221.221.221.221,910
6/15/20121.241.241.181.215,755
6/14/20121.281.291.231.2320,357
6/13/20121.201.361.161.3451,705
6/12/20121.191.191.191.19473
6/11/20121.271.271.211.2127,300
6/8/20121.211.261.211.267,000
6/7/20121.211.281.211.2153,299
6/6/20121.201.211.181.185,984
6/5/20121.221.231.221.231,054
6/4/20121.171.171.171.173,168
6/1/20121.221.221.151.189,991
5/31/20121.211.261.191.2610,500
5/30/20121.261.291.261.268,706
5/29/20121.131.311.131.2615,729
5/25/20121.391.411.281.3236,696
5/24/20121.481.481.371.402,546
5/23/20121.491.491.471.495,800
5/22/20121.441.451.381.452,570
5/21/20121.421.481.411.485,734
5/18/20121.461.501.421.427,726
5/17/20121.551.571.501.5012,352
5/16/20121.531.531.501.5312,096
5/15/20121.511.511.511.510
5/14/20121.551.551.511.5112,400
5/11/20121.611.661.551.577,216
5/10/20121.541.611.541.6022,571
5/9/20121.501.501.491.5027,715
5/8/20121.621.621.461.4724,115
5/7/20121.401.731.401.59101,442
5/4/20121.331.401.321.402,989
5/3/20121.401.401.401.40200
5/2/20121.401.401.401.400
5/1/20121.401.401.401.40984
4/30/20121.331.431.321.433,028
4/27/20121.371.371.331.33300
4/26/20121.331.331.331.330
4/25/20121.381.441.331.331,506
4/24/20121.361.361.361.36100
4/23/20121.361.361.331.33351
4/20/20121.321.321.321.320
4/19/20121.361.361.321.322,367
4/18/20121.371.371.371.37310
4/17/20121.461.461.411.41894
4/16/20121.411.411.341.355,722
4/13/20121.491.491.491.490
4/12/20121.501.501.491.49400
4/11/20121.491.491.491.49100
4/10/20121.451.471.381.4712,763
4/9/20121.481.481.471.475,000
4/5/20121.481.491.481.4911,801
4/4/20121.481.491.461.498,555
4/3/20121.491.491.491.490
4/2/20121.481.501.471.495,300
3/30/20121.501.501.461.466,460
3/29/20121.381.501.381.5011,922
3/28/20121.401.401.381.383,023
3/27/20121.411.411.391.392,321
3/26/20121.421.421.391.394,500
3/23/20121.451.451.451.450
3/22/20121.441.451.441.452,618
3/21/20121.461.461.411.421,200
3/20/20121.451.471.451.472,972
3/19/20121.481.551.481.5111,961
3/16/20121.281.571.281.55134,206
3/15/20121.331.331.331.33200
3/14/20121.361.361.321.3216,780
3/13/20121.321.331.321.33691
3/12/20121.321.321.321.322,085
3/9/20121.331.331.321.32569
3/8/20121.361.361.361.36300
3/7/20121.331.331.321.323,493
3/6/20121.321.321.321.320
3/5/20121.381.381.321.324,600
3/2/20121.381.391.371.385,000
3/1/20121.331.371.331.3714,019
2/29/20121.341.341.291.331,627
2/28/20121.301.301.301.30127
2/27/20121.321.321.321.320
2/24/20121.331.341.321.322,415
2/23/20121.291.311.291.3123,150
2/22/20121.251.291.251.292,881
2/21/20121.251.281.251.28400
2/17/20121.291.291.221.237,078
2/16/20121.251.251.231.242,271
2/15/20121.251.251.231.255,977
2/14/20121.251.261.231.246,061
2/13/20121.271.281.251.251,100
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center