$4.51 -0.32 (%) Vestin Realty Mortgage II Inc - NASDAQ

Nov. 26, 2014 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
2/15/20121.251.251.231.255,977
2/14/20121.251.261.231.246,061
2/13/20121.271.281.251.251,100
2/10/20121.211.291.211.235,524
2/9/20121.211.241.211.243,365
2/8/20121.221.241.211.211,300
2/7/20121.221.281.221.236,400
2/6/20121.231.251.221.227,252
2/3/20121.231.231.231.23300
2/2/20121.291.291.201.245,933
2/1/20121.271.371.171.3742,113
1/31/20121.251.311.141.2639,872
1/30/20121.191.191.191.190
1/27/20121.141.191.141.1915,378
1/26/20121.151.171.141.171,446
1/25/20121.121.141.121.146,101
1/24/20121.101.151.101.152,125
1/23/20121.081.141.081.148,631
1/20/20121.091.091.031.092,777
1/19/20121.111.121.111.118,505
1/18/20121.111.141.111.126,629
1/17/20121.101.101.101.101,000
1/13/20121.061.131.061.139,393
1/12/20121.091.091.091.09500
1/11/20121.091.091.091.090
1/10/20121.101.141.051.0939,669
1/9/20121.071.141.071.1318,468
1/6/20121.141.141.121.129,115
1/5/20121.121.121.121.121,958
1/4/20121.151.151.121.121,400
1/3/20121.141.151.141.151,429
12/30/20111.151.171.131.1710,618
12/29/20111.161.171.131.1421,358
12/28/20111.161.171.151.1610,293
12/27/20111.161.241.151.1517,278
12/23/20111.161.211.151.1573,894
12/22/20111.161.271.151.1623,613
12/21/20111.161.191.161.164,500
12/20/20111.121.291.121.1975,861
12/19/20111.171.201.151.1813,900
12/16/20111.151.191.121.199,100
12/15/20111.191.201.121.1221,362
12/14/20111.191.191.191.19100
12/13/20111.191.251.191.192,926
12/12/20111.181.191.181.194,108
12/9/20111.141.191.141.1534,203
12/8/20111.161.221.131.147,991
12/7/20111.161.201.081.1416,432
12/6/20111.211.211.151.162,860
12/5/20111.251.251.201.20284
12/2/20111.181.301.181.2814,431
12/1/20111.181.181.171.18800
11/30/20111.231.231.161.215,300
11/29/20111.201.221.181.211,700
11/28/20111.221.301.201.2434,210
11/25/20111.201.201.201.20345
11/23/20111.291.291.231.2310,500
11/22/20111.151.191.151.1816,871
11/21/20111.121.211.121.159,058
11/18/20111.201.201.151.151,400
11/17/20111.201.231.131.1444,011
11/16/20111.201.271.201.278,793
11/15/20111.191.231.171.182,933
11/14/20111.191.261.181.205,772
11/11/20111.181.301.181.2936,785
11/10/20111.211.231.161.164,149
11/9/20111.301.301.181.1910,450
11/8/20111.201.301.201.3010,720
11/7/20111.231.231.231.23400
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center