$3.40 +0.09 (%) Vestin Realty Mortgage II Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
11/21/20121.411.451.411.456,400
11/20/20121.481.481.481.480
11/19/20121.451.501.451.481,273
11/16/20121.521.521.451.452,595
11/15/20121.481.481.481.480
11/14/20121.431.501.431.481,565
11/13/20121.401.541.401.425,705
11/12/20121.511.511.421.43687
11/9/20121.431.501.411.507,513
11/8/20121.451.451.451.450
11/7/20121.421.451.421.45760
11/6/20121.431.511.431.512,700
11/5/20121.561.561.421.452,464
11/2/20121.441.561.441.552,399
11/1/20121.431.431.431.430
10/31/20121.431.431.431.43229
10/26/20121.431.481.431.485,378
10/25/20121.441.441.441.44400
10/24/20121.441.441.441.44100
10/23/20121.431.431.431.43250
10/22/20121.451.451.451.450
10/19/20121.451.461.431.455,500
10/18/20121.581.581.581.582,000
10/17/20121.501.501.441.442,627
10/16/20121.531.531.531.530
10/15/20121.531.531.531.53137
10/12/20121.521.521.471.47900
10/11/20121.521.581.501.538,347
10/10/20121.531.531.531.530
10/9/20121.531.531.431.539,103
10/8/20121.551.551.501.5029,228
10/5/20121.551.551.551.55300
10/4/20121.561.561.551.56970
10/3/20121.551.581.541.589,000
10/2/20121.551.571.541.571,050
10/1/20121.541.541.541.540
9/28/20121.551.551.541.546,811
9/27/20121.581.581.551.561,598
9/26/20121.601.601.541.542,742
9/25/20121.601.651.601.619,874
9/24/20121.631.631.541.545,435
9/21/20121.671.671.671.671,568
9/20/20121.661.661.621.6622,585
9/19/20121.611.661.601.621,500
9/18/20121.601.681.511.6710,598
9/17/20121.571.581.571.5812,219
9/14/20121.571.581.501.5721,240
9/13/20121.561.581.551.5713,930
9/12/20121.461.551.401.5518,519
9/11/20121.461.501.421.428,147
9/10/20121.481.481.451.451,634
9/7/20121.401.481.391.455,886
9/6/20121.351.491.351.4312,005
9/5/20121.291.291.281.291,701
9/4/20121.301.301.301.300
8/31/20121.281.301.261.3039,300
8/30/20121.291.341.281.286,800
8/29/20121.331.331.291.337,400
8/28/20121.301.331.301.321,500
8/27/20121.241.241.231.247,561
8/24/20121.231.231.231.23900
8/23/20121.221.291.221.296,400
8/22/20121.281.291.221.227,903
8/21/20121.331.331.331.33350
8/20/20121.291.291.231.2732,100
8/17/20121.291.291.291.290
8/16/20121.281.291.281.296,500
8/15/20121.241.361.201.3610,249
8/14/20121.201.241.201.245,165
8/13/20121.221.221.221.220
8/10/20121.231.251.221.227,889
8/9/20121.201.201.201.205,011
8/8/20121.191.191.191.19100
8/7/20121.171.171.171.17200
8/6/20121.181.191.181.184,200
8/3/20121.171.171.171.171,020
8/2/20121.171.171.171.170
8/1/20121.171.171.171.174,711
7/31/20121.201.201.171.1717,564
7/30/20121.181.181.181.18500
7/27/20121.181.181.181.18600
7/26/20121.161.161.161.16400
7/25/20121.161.171.161.162,433
7/24/20121.181.181.181.18200
7/23/20121.191.191.191.190
7/20/20121.231.231.171.198,620
7/19/20121.191.201.181.183,180
7/18/20121.201.201.191.191,616
7/17/20121.191.191.191.19300
7/16/20121.291.291.191.193,136
7/13/20121.301.301.301.30501
7/12/20121.251.301.251.2720,449
7/11/20121.281.291.251.252,578
7/10/20121.301.321.291.293,673
7/9/20121.211.301.211.308,571
7/6/20121.201.251.201.202,498
7/5/20121.181.201.181.202,900
7/3/20121.121.121.101.1069,100
7/2/20121.131.131.111.118,643
6/29/20121.151.161.131.1466,414
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!