Vestin Realty Mortgage II Inc $5.29

down -0.26


21/4/2014 09:50 AM  |  NASDAQ : VRTB  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
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
6/15/20111.481.541.451.5021,529
6/14/20111.491.541.431.475,549
6/13/20111.531.541.451.515,516
6/10/20111.521.531.501.502,300
6/9/20111.481.541.481.543,373
6/8/20111.531.541.431.4813,886
6/7/20111.791.801.531.5424,531
6/6/20111.801.861.751.796,121
6/3/20111.771.891.771.8937,147
6/2/20111.781.871.741.7617,221
6/1/20111.861.861.701.7850,946
5/31/20111.881.881.651.8851,456
5/27/20111.711.751.671.7579,622
5/26/20111.591.711.591.6374,219
5/25/20111.561.641.561.6058,428
5/24/20111.511.601.511.5434,183
5/23/20111.411.531.411.5244,705
5/20/20111.411.431.411.4310,946
5/19/20111.431.431.401.4016,149
5/18/20111.431.471.411.427,333
5/17/20111.401.461.381.4322,276
5/16/20111.361.381.361.38400
5/13/20111.311.381.301.387,551
5/12/20111.331.351.331.351,600
5/11/20111.291.321.281.283,000
5/10/20111.321.331.281.311,856
5/9/20111.281.331.281.296,886
5/6/20111.351.351.281.292,700
5/5/20111.321.351.281.3135,915
5/4/20111.341.341.271.348,532
5/3/20111.391.451.271.3420,506
5/2/20111.391.461.381.463,288
4/29/20111.401.441.371.3712,500
4/28/20111.411.431.371.4127,674
4/27/20111.441.451.351.4335,316
4/26/20111.451.461.441.4412,465
4/25/20111.461.471.451.4614,036
4/21/20111.461.481.451.4710,698
4/20/20111.441.501.431.4615,000
4/19/20111.431.471.431.465,271
4/18/20111.421.441.371.409,900
4/15/20111.521.551.441.446,888
4/14/20111.431.501.431.506,600
4/13/20111.511.531.431.505,601
4/12/20111.501.571.451.537,507
4/11/20111.571.571.511.514,349
4/8/20111.561.571.451.5517,175
4/7/20111.611.611.551.574,800
4/6/20111.521.601.521.551,900
4/5/20111.641.641.521.531,384
4/4/20111.541.541.521.524,888
4/1/20111.561.561.541.542,751
3/31/20111.591.591.591.590
3/30/20111.551.591.551.593,501
3/29/20111.541.591.541.5411,210
3/28/20111.551.611.551.612,809
3/25/20111.561.561.551.56414
3/24/20111.561.621.551.621,899
3/23/20111.561.561.561.56300
3/22/20111.551.591.551.591,057
3/21/20111.591.591.541.555,894
3/18/20111.551.621.541.621,022
3/17/20111.601.601.601.60131
3/16/20111.591.641.561.561,020
3/15/20111.541.551.531.5510,324
3/14/20111.581.581.581.580
3/11/20111.581.581.581.58200
3/10/20111.571.581.561.581,615
3/9/20111.651.651.561.646,778
3/8/20111.551.681.551.63749
3/7/20111.571.651.571.651,200
3/4/20111.631.631.631.63300
3/3/20111.561.711.561.6918,008
3/2/20111.601.641.601.619,800
3/1/20111.601.611.551.562,293
2/28/20111.591.691.591.691,125
2/25/20111.591.591.591.59734
2/24/20111.541.591.541.591,650
2/23/20111.591.591.541.545,399
2/22/20111.581.631.581.583,381
2/18/20111.541.621.541.623,780
2/17/20111.561.561.541.562,511
2/16/20111.561.561.561.560
2/15/20111.551.641.551.562,242
2/14/20111.631.631.561.577,912
2/11/20111.551.561.531.543,100
2/10/20111.541.591.531.592,925
2/9/20111.571.571.521.5212,397
Trading Center