$2.06 0.00 (%) Vestin Realty Mortgage II Inc - NASDAQ

May. 2, 2016 | 12:46 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
12/11/20132.042.042.042.04200
12/10/20132.022.132.002.0222,188
12/9/20132.152.182.002.0814,236
12/6/20132.042.192.002.1978,845
12/5/20131.862.051.862.0550,394
12/4/20131.982.021.841.8651,156
12/3/20131.982.091.982.037,119
12/2/20131.902.101.902.00176,670
11/29/20131.951.971.891.9770,484
11/27/20131.941.971.881.9736,818
11/26/20131.831.891.751.8731,833
11/25/20131.801.831.801.834,602
11/22/20131.901.901.831.836,736
11/21/20131.891.991.891.9565,074
11/20/20131.831.901.811.9023,985
11/19/20131.811.931.811.88106,101
11/18/20131.751.841.741.8035,392
11/15/20131.641.651.601.6537,259
11/14/20131.601.601.601.6012,823
11/13/20131.601.601.571.584,300
11/12/20131.611.721.611.613,550
11/11/20131.601.601.601.603,423
11/8/20131.751.791.691.6910,146
11/7/20131.751.761.751.7621,560
11/6/20131.661.701.661.7011,601
11/5/20131.701.701.571.673,359
11/4/20131.561.681.531.654,037
11/1/20131.601.601.591.6031,400
10/31/20131.601.701.601.611,800
10/30/20131.581.601.581.6010,100
10/29/20131.661.661.481.5411,736
10/28/20131.701.701.661.662,265
10/25/20131.701.701.641.64318
10/24/20131.701.701.701.70400
10/23/20131.691.691.691.69900
10/22/20131.611.621.611.611,000
10/21/20131.611.711.611.71814
10/18/20131.651.721.611.724,519
10/17/20131.651.701.651.70692
10/16/20131.731.731.731.730
10/15/20131.751.751.631.73936
10/14/20131.651.671.641.64400
10/11/20131.621.651.621.65513
10/10/20131.711.711.621.657,500
10/9/20131.651.651.631.63475
10/8/20131.631.681.631.68800
10/7/20131.681.691.631.631,200
10/4/20131.631.631.591.599,304
10/3/20131.651.651.611.614,135
10/2/20131.681.681.671.67205
10/1/20131.701.741.651.704,900
9/30/20131.731.731.731.731,100
9/27/20131.651.781.651.701,450
9/26/20131.761.761.651.654,000
9/25/20131.611.801.601.8014,846
9/24/20131.631.631.621.62900
9/23/20131.741.741.601.656,254
9/20/20131.641.741.631.746,994
9/19/20131.651.701.611.631,551
9/18/20131.641.661.631.654,000
9/17/20131.671.721.601.699,200
9/16/20131.651.791.651.7515,348
9/13/20131.591.611.591.618,080
9/12/20131.611.621.551.5914,176
9/11/20131.621.621.621.62569
9/10/20131.681.681.621.645,350
9/9/20131.671.671.611.6218,105
9/6/20131.681.701.631.673,539
9/5/20131.681.681.611.615,000
9/4/20131.721.731.671.6737,110
9/3/20131.761.761.711.71700
8/30/20131.681.681.681.680
8/29/20131.791.791.621.6810,475
8/28/20131.701.791.671.785,402
8/27/20131.681.721.681.72263
8/26/20131.831.941.691.7810,646
8/23/20131.901.901.811.816,900
8/22/20131.912.041.771.8055,552
8/21/20131.602.001.601.97108,274
8/20/20131.651.651.651.656,400
8/19/20131.631.651.631.652,700
8/16/20131.601.631.601.635,787
8/15/20131.681.711.621.6522,224
8/14/20131.801.801.701.7020,400
8/13/20131.801.801.751.791,350
8/12/20131.691.751.681.748,988
8/9/20131.691.691.691.69100
8/8/20131.761.761.661.716,212
8/7/20131.951.951.751.814,500
8/6/20131.901.901.751.872,061
8/5/20131.761.961.751.9515,400
8/2/20131.681.681.681.68286
8/1/20131.651.761.651.768,216
7/31/20131.601.601.591.601,250
7/30/20131.551.601.551.603,900
7/29/20131.571.571.541.553,537
7/26/20131.591.591.571.572,414
7/25/20131.581.581.581.582,700
7/24/20131.591.591.591.590
7/23/20131.591.591.591.59400
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center