VESTIN REALTY MORTGAGE II $1.61

up +0.18


24/5/2013 04:24 PM  |  NASDAQ : VRTB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

VRTB historical data

Date Open High Low Close Volume
8/12/2010 1.40 1.40 1.34 1.37 65
8/11/2010 1.38 1.45 1.34 1.42 534
8/10/2010 1.42 1.42 1.34 1.35 332
8/9/2010 1.42 1.42 1.42 1.42 2
8/6/2010 1.44 1.44 1.42 1.42 130
8/5/2010 1.45 1.60 1.43 1.43 321
8/4/2010 1.50 1.51 1.41 1.51 59
8/3/2010 1.33 1.58 1.33 1.47 900
8/2/2010 1.30 1.35 1.29 1.30 279
7/30/2010 1.47 1.47 1.29 1.30 20
7/29/2010 1.29 1.35 1.28 1.29 86
7/28/2010 1.40 1.40 1.29 1.29 126
7/27/2010 1.37 1.37 1.30 1.33 41
7/26/2010 1.26 1.34 1.26 1.33 233
7/23/2010 1.40 1.42 1.40 1.40 54
7/22/2010 1.34 1.40 1.34 1.37 63
7/21/2010 1.38 1.40 1.37 1.37 50
7/20/2010 1.40 1.41 1.38 1.39 79
7/19/2010 1.38 1.41 1.36 1.40 38
7/16/2010 1.39 1.39 1.38 1.38 9
7/15/2010 1.41 1.41 1.36 1.38 17
7/14/2010 1.48 1.48 1.48 1.48 0
7/13/2010 1.48 1.77 1.45 1.48 30
7/12/2010 1.40 1.48 1.40 1.41 8
7/9/2010 1.45 1.46 1.45 1.45 3
7/8/2010 1.31 1.41 1.31 1.38 611
7/7/2010 1.35 1.49 1.21 1.25 202
7/6/2010 1.40 1.47 1.38 1.46 13
7/2/2010 1.46 1.52 1.44 1.52 87
7/1/2010 1.38 1.47 1.38 1.42 149
6/30/2010 1.63 1.64 1.35 1.35 453
6/29/2010 1.72 1.76 1.63 1.63 138
6/28/2010 1.87 1.88 1.75 1.77 76
6/25/2010 1.80 1.88 1.68 1.88 604
6/24/2010 1.76 1.80 1.76 1.78 19
6/23/2010 1.77 1.90 1.75 1.75 205
6/22/2010 1.90 1.90 1.79 1.79 18
6/21/2010 1.80 1.90 1.80 1.89 23
6/18/2010 1.77 1.80 1.77 1.80 17
6/17/2010 1.76 1.76 1.76 1.76 0
6/16/2010 1.76 1.76 1.76 1.76 0
6/15/2010 1.79 1.79 1.75 1.76 75
6/14/2010 1.76 1.80 1.75 1.79 69
6/11/2010 1.77 1.77 1.75 1.75 36
6/10/2010 1.76 1.79 1.76 1.79 2
6/9/2010 1.75 1.83 1.75 1.83 21
6/8/2010 1.75 1.78 1.75 1.77 59
6/7/2010 1.76 1.85 1.75 1.85 418
6/4/2010 1.78 1.84 1.71 1.81 165
6/3/2010 1.77 1.77 1.77 1.77 0
6/2/2010 1.78 1.78 1.77 1.77 54
6/1/2010 1.83 1.83 1.82 1.82 36
5/28/2010 1.85 1.88 1.85 1.88 4
5/27/2010 1.80 1.85 1.80 1.85 32
5/26/2010 1.76 1.77 1.75 1.76 108
5/25/2010 1.81 1.81 1.80 1.80 58
5/24/2010 1.75 1.78 1.74 1.78 68
5/21/2010 1.74 1.81 1.74 1.75 32
5/20/2010 1.78 1.80 1.75 1.75 130
5/19/2010 1.84 1.85 1.77 1.84 82
5/18/2010 1.89 1.90 1.80 1.80 189
5/17/2010 1.93 1.95 1.83 1.83 42
5/14/2010 1.90 1.91 1.85 1.90 234
5/13/2010 1.84 1.90 1.76 1.88 284
5/12/2010 1.80 1.95 1.75 1.79 102
5/11/2010 1.75 1.93 1.72 1.75 238
5/10/2010 1.95 1.95 1.75 1.75 118
5/7/2010 1.88 1.90 1.75 1.78 203
5/6/2010 1.92 1.95 1.78 1.83 77
5/5/2010 1.97 1.98 1.81 1.81 41
5/4/2010 1.80 1.82 1.80 1.81 56
5/3/2010 1.88 1.99 1.78 1.80 114
4/30/2010 1.85 1.88 1.84 1.85 165
4/29/2010 1.83 1.83 1.81 1.81 121
4/28/2010 1.88 1.88 1.87 1.87 136
4/27/2010 1.89 1.99 1.87 1.92 51
4/26/2010 1.87 1.90 1.86 1.86 180
4/23/2010 1.84 1.89 1.84 1.88 88
4/22/2010 1.78 1.86 1.78 1.82 87
4/21/2010 1.80 1.82 1.76 1.82 151
4/20/2010 1.80 1.83 1.80 1.82 5
4/19/2010 1.79 1.82 1.79 1.81 35
4/16/2010 1.78 1.85 1.78 1.81 127
4/15/2010 1.78 1.78 1.76 1.78 127
4/14/2010 1.76 1.76 1.71 1.76 25
4/13/2010 1.76 1.76 1.70 1.71 55
4/12/2010 1.69 1.75 1.69 1.73 104
4/9/2010 1.67 1.71 1.65 1.67 139
4/8/2010 1.78 1.78 1.68 1.68 220
4/7/2010 1.75 1.80 1.75 1.75 120
4/6/2010 1.82 1.82 1.73 1.79 41
4/5/2010 1.75 1.89 1.75 1.84 268
4/1/2010 1.69 1.75 1.69 1.74 84
3/31/2010 1.72 1.76 1.70 1.73 17
3/30/2010 1.84 1.84 1.65 1.69 84
3/29/2010 1.68 1.74 1.66 1.70 217
3/26/2010 1.66 1.73 1.66 1.73 191
3/25/2010 1.67 1.68 1.64 1.66 525
3/24/2010 1.72 1.83 1.68 1.70 219
3/23/2010 1.89 1.89 1.74 1.83 301
Marketplace
Trading Center