VESTIN REALTY MORTGAGE II $1.43

up +0.03


23/5/2013 04:23 PM  |  NASDAQ : VRTB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

VRTB historical data

Date Open High Low Close Volume
5/26/2011 1.59 1.71 1.59 1.63 743
5/25/2011 1.56 1.64 1.56 1.60 585
5/24/2011 1.51 1.60 1.51 1.54 340
5/23/2011 1.41 1.53 1.41 1.52 448
5/20/2011 1.41 1.43 1.41 1.43 110
5/19/2011 1.43 1.43 1.40 1.40 162
5/18/2011 1.43 1.47 1.41 1.42 74
5/17/2011 1.40 1.46 1.38 1.43 223
5/16/2011 1.36 1.38 1.36 1.38 4
5/13/2011 1.31 1.38 1.30 1.38 76
5/12/2011 1.33 1.35 1.33 1.35 16
5/11/2011 1.29 1.32 1.28 1.28 30
5/10/2011 1.32 1.33 1.28 1.31 19
5/9/2011 1.28 1.33 1.28 1.29 69
5/6/2011 1.35 1.35 1.28 1.29 27
5/5/2011 1.32 1.35 1.28 1.31 360
5/4/2011 1.34 1.34 1.27 1.34 86
5/3/2011 1.39 1.45 1.27 1.34 206
5/2/2011 1.39 1.46 1.38 1.46 33
4/29/2011 1.40 1.44 1.37 1.37 130
4/28/2011 1.41 1.43 1.37 1.41 277
4/27/2011 1.44 1.45 1.35 1.43 354
4/26/2011 1.45 1.46 1.44 1.44 125
4/25/2011 1.46 1.47 1.45 1.46 141
4/21/2011 1.46 1.48 1.45 1.47 107
4/20/2011 1.44 1.50 1.43 1.46 150
4/19/2011 1.43 1.47 1.43 1.46 53
4/18/2011 1.42 1.44 1.37 1.40 99
4/15/2011 1.52 1.55 1.44 1.44 69
4/14/2011 1.43 1.50 1.43 1.50 66
4/13/2011 1.51 1.53 1.43 1.50 56
4/12/2011 1.50 1.57 1.45 1.53 76
4/11/2011 1.57 1.57 1.51 1.51 44
4/8/2011 1.56 1.57 1.45 1.55 172
4/7/2011 1.61 1.61 1.55 1.57 48
4/6/2011 1.52 1.60 1.52 1.55 19
4/5/2011 1.64 1.64 1.52 1.53 14
4/4/2011 1.54 1.54 1.52 1.52 49
4/1/2011 1.56 1.56 1.54 1.54 28
3/31/2011 1.59 1.59 1.59 1.59 0
3/30/2011 1.55 1.59 1.55 1.59 35
3/29/2011 1.54 1.59 1.54 1.54 113
3/28/2011 1.55 1.61 1.55 1.61 29
3/25/2011 1.56 1.56 1.55 1.56 5
3/24/2011 1.56 1.62 1.55 1.62 19
3/23/2011 1.56 1.56 1.56 1.56 3
3/22/2011 1.55 1.59 1.55 1.59 11
3/21/2011 1.59 1.59 1.54 1.55 59
3/18/2011 1.55 1.62 1.54 1.62 11
3/17/2011 1.60 1.60 1.60 1.60 2
3/16/2011 1.59 1.64 1.56 1.56 11
3/15/2011 1.54 1.55 1.53 1.55 104
3/14/2011 1.58 1.58 1.58 1.58 0
3/11/2011 1.58 1.58 1.58 1.58 2
3/10/2011 1.57 1.58 1.56 1.58 17
3/9/2011 1.65 1.65 1.56 1.64 68
3/8/2011 1.55 1.68 1.55 1.63 8
3/7/2011 1.57 1.65 1.57 1.65 12
3/4/2011 1.63 1.63 1.63 1.63 3
3/3/2011 1.56 1.71 1.56 1.69 181
3/2/2011 1.60 1.64 1.60 1.61 98
3/1/2011 1.60 1.61 1.55 1.56 23
2/28/2011 1.59 1.69 1.59 1.69 12
2/25/2011 1.59 1.59 1.59 1.59 8
2/24/2011 1.54 1.59 1.54 1.59 17
2/23/2011 1.59 1.59 1.54 1.54 54
2/22/2011 1.58 1.63 1.58 1.58 34
2/18/2011 1.54 1.62 1.54 1.62 38
2/17/2011 1.56 1.56 1.54 1.56 26
2/16/2011 1.56 1.56 1.56 1.56 0
2/15/2011 1.55 1.64 1.55 1.56 23
2/14/2011 1.63 1.63 1.56 1.57 80
2/11/2011 1.55 1.56 1.53 1.54 31
2/10/2011 1.54 1.59 1.53 1.59 30
2/9/2011 1.57 1.57 1.52 1.52 124
2/8/2011 1.58 1.58 1.57 1.57 86
2/7/2011 1.56 1.68 1.56 1.56 59
2/4/2011 1.63 1.69 1.59 1.59 150
2/3/2011 1.69 1.69 1.62 1.69 40
2/2/2011 1.62 1.69 1.62 1.62 21
2/1/2011 1.62 1.69 1.62 1.62 28
1/31/2011 1.74 1.74 1.62 1.62 73
1/28/2011 1.58 1.73 1.57 1.68 178
1/27/2011 1.55 1.60 1.52 1.54 29
1/26/2011 1.57 1.60 1.55 1.60 13
1/25/2011 1.59 1.59 1.59 1.59 2
1/24/2011 1.56 1.59 1.52 1.52 8
1/21/2011 1.50 1.57 1.50 1.57 33
1/20/2011 1.58 1.58 1.50 1.51 38
1/19/2011 1.51 1.59 1.50 1.51 69
1/18/2011 1.50 1.53 1.50 1.53 347
1/14/2011 1.40 1.58 1.40 1.50 260
1/13/2011 1.46 1.57 1.46 1.57 71
1/12/2011 1.50 1.56 1.50 1.51 206
1/11/2011 1.60 1.60 1.48 1.49 192
1/10/2011 1.59 1.69 1.59 1.65 8
1/7/2011 1.59 1.68 1.59 1.61 255
1/6/2011 1.54 1.54 1.46 1.47 60
1/5/2011 1.55 1.60 1.55 1.60 11
1/4/2011 1.46 1.58 1.46 1.58 34
Marketplace
Trading Center