Vestin Realty Mortgage II Inc $4.57

down 0.00


20/8/2014 12:51 PM  |  NASDAQ : VRTB  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
11/4/20111.281.281.201.225,072
11/3/20111.291.381.221.3830,778
11/2/20111.251.251.251.250
11/1/20111.211.301.201.2523,600
10/31/20111.341.341.171.3050,490
10/28/20111.251.401.251.2735,200
10/27/20111.201.231.201.231,760
10/26/20111.161.231.161.1719,350
10/25/20111.171.171.171.17126
10/24/20111.171.171.131.166,400
10/21/20111.201.201.171.178,570
10/20/20111.201.231.201.2012,700
10/19/20111.181.231.181.2026,731
10/18/20111.201.211.201.2118,645
10/17/20111.191.191.191.19100
10/14/20111.171.171.171.170
10/13/20111.171.171.171.174,416
10/12/20111.241.241.171.211,781
10/11/20111.151.261.151.2224,584
10/10/20111.201.241.121.2214,560
10/7/20111.201.271.191.2424,900
10/6/20111.121.201.121.1517,200
10/5/20111.101.201.101.2025,914
10/4/20111.131.141.121.143,000
10/3/20111.241.251.121.1325,558
9/30/20111.231.241.231.232,300
9/29/20111.251.251.231.231,000
9/28/20111.221.221.221.22572
9/27/20111.221.221.221.220
9/26/20111.221.251.221.22600
9/23/20111.301.301.261.263,345
9/22/20111.441.441.211.2718,856
9/21/20111.571.571.411.468,300
9/20/20111.551.551.421.479,961
9/19/20111.501.501.431.4810,718
9/16/20111.501.531.501.531,045
9/15/20111.331.601.331.4922,266
9/14/20111.301.461.301.319,900
9/13/20111.291.291.281.291,341
9/12/20111.321.321.291.29784
9/9/20111.381.381.321.321,800
9/8/20111.481.481.371.3717,635
9/7/20111.421.571.421.572,000
9/6/20111.421.491.401.406,000
9/2/20111.531.531.441.44800
9/1/20111.601.611.421.4410,150
8/31/20111.581.651.581.6537,906
8/30/20111.631.641.581.6452,978
8/29/20111.521.601.491.5222,911
8/26/20111.591.641.551.5997,266
8/25/20111.421.601.401.5681,770
8/24/20111.241.481.241.4028,949
8/23/20111.381.401.251.3254,057
8/22/20111.181.501.181.36149,076
8/19/20111.131.131.131.13409
8/18/20111.251.251.181.1847,890
8/17/20111.111.271.111.2721,711
8/16/20111.151.151.151.150
8/15/20111.121.241.031.158,108
8/12/20111.151.251.101.101,702
8/11/20111.101.151.071.1218,930
8/10/20111.141.141.071.1413,995
8/9/20111.121.281.101.179,226
8/8/20111.101.121.101.1223,988
8/5/20111.111.201.091.1144,075
8/4/20111.331.351.081.1759,926
8/3/20111.361.401.351.357,136
8/2/20111.371.371.371.37100
8/1/20111.341.371.341.351,900
7/29/20111.351.391.331.396,059
7/28/20111.401.401.401.40100
7/27/20111.321.401.321.3786,016
7/26/20111.381.401.381.4048,835
7/25/20111.331.331.321.323,768
7/22/20111.341.341.321.323,950
7/21/20111.341.341.341.34700
7/20/20111.391.391.341.34200
7/19/20111.331.391.321.393,800
7/18/20111.331.351.331.352,700
7/15/20111.381.381.381.380
7/14/20111.341.381.341.381,600
7/13/20111.371.371.311.314,999
7/12/20111.381.381.351.385,506
7/11/20111.401.401.401.40100
7/8/20111.401.401.361.389,556
7/7/20111.411.411.411.411,000
7/6/20111.391.421.361.426,568
7/5/20111.401.401.381.387,291
7/1/20111.421.421.381.381,226
6/30/20111.391.391.391.395,900
6/29/20111.381.381.371.371,548
6/28/20111.391.421.391.42200
6/27/20111.381.411.371.418,999
6/24/20111.431.451.381.386,200
6/23/20111.421.461.361.4511,399
6/22/20111.371.451.361.387,271
6/21/20111.481.481.361.3917,635
6/20/20111.531.531.461.47786
6/17/20111.531.541.501.546,647
6/16/20111.511.531.431.451,500
Trading Center