$2.41 0.00 (%) Vestin Realty Mortgage II Inc - NASDAQ

Jan. 18, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
4/8/20145.915.915.915.911
4/7/20145.915.915.915.910
4/4/20145.736.095.735.9110,025
4/3/20145.626.065.626.016,784
4/2/20145.495.795.415.797,229
4/1/20145.485.715.355.603,512
3/31/20145.755.755.755.75132
3/28/20145.535.535.535.53240
3/27/20145.545.545.355.53959
3/26/20145.635.635.635.630
3/25/20145.305.635.305.637,949
3/24/20145.195.355.195.305,375
3/21/20145.685.685.685.68125
3/20/20145.495.735.205.734,028
3/19/20145.835.835.355.662,106
3/18/20145.065.554.755.5515,350
3/17/20145.015.134.625.136,553
3/14/20145.055.055.005.00953
3/13/20145.005.005.005.00551
3/12/20145.115.115.035.063,281
3/11/20145.215.215.045.102,993
3/10/20145.305.305.305.30497
3/7/20145.375.375.215.213,337
3/6/20145.215.215.215.210
3/5/20145.215.215.215.210
3/4/20145.255.255.215.211,204
3/3/20145.405.405.405.400
2/28/20145.405.405.405.400
2/27/20145.505.505.405.401,311
2/26/20145.335.335.335.33153
2/25/20145.305.305.255.256,573
2/24/20145.585.585.255.253,311
2/21/20145.585.635.505.503,021
2/20/20145.685.685.685.68521
2/19/20145.735.735.735.73235
2/18/20145.715.805.715.721,671
2/14/20145.765.765.685.746,567
2/13/20145.666.055.665.983,242
2/12/20145.645.945.645.719,032
2/11/20146.006.005.815.883,537
2/10/20146.046.046.016.011,276
2/7/20146.316.316.226.222,804
2/6/20146.256.736.256.418,444
2/5/20146.496.496.496.490
2/4/20141.581.581.501.5614,253
2/3/20141.601.641.471.647,806
1/31/20141.671.671.611.677,858
1/30/20141.651.681.511.6815,515
1/29/20141.671.671.641.645,899
1/28/20141.771.771.661.667,340
1/27/20141.821.821.691.7415,290
1/24/20141.711.711.711.710
1/23/20141.731.761.711.711,565
1/22/20141.731.731.731.7350
1/21/20141.731.731.731.7314
1/17/20141.711.811.701.732,239
1/16/20141.671.741.661.744,135
1/15/20141.701.741.701.72451
1/14/20141.721.721.721.720
1/13/20141.691.721.691.724,116
1/10/20141.741.741.741.740
1/9/20141.671.781.671.747,371
1/8/20141.791.811.791.81300
1/7/20141.691.851.691.852,275
1/6/20141.751.751.691.713,762
1/3/20141.631.831.631.7525,790
1/2/20141.731.731.601.634,686
12/31/20131.661.721.661.704,781
12/30/20131.731.731.661.674,434
12/27/20131.661.681.661.68886
12/26/20131.641.721.641.706,811
12/24/20131.671.671.671.679
12/23/20131.821.821.671.678,324
12/20/20131.811.861.811.864,168
12/19/20131.801.891.801.8513,842
12/18/20131.801.881.761.803,999
12/17/20131.861.861.831.839,444
12/16/20131.851.991.851.905,800
12/13/20131.981.981.911.911,601
12/12/20132.002.001.921.948,412
12/11/20132.042.042.042.04200
12/10/20132.022.132.002.0222,188
12/9/20132.152.182.002.0814,236
12/6/20132.042.192.002.1978,845
12/5/20131.862.051.862.0550,394
12/4/20131.982.021.841.8651,156
12/3/20131.982.091.982.037,119
12/2/20131.902.101.902.00176,670
11/29/20131.951.971.891.9770,484
11/27/20131.941.971.881.9736,818
11/26/20131.831.891.751.8731,833
11/25/20131.801.831.801.834,602
11/22/20131.901.901.831.836,736
11/21/20131.891.991.891.9565,074
11/20/20131.831.901.811.9023,985
11/19/20131.811.931.811.88106,101
11/18/20131.751.841.741.8035,392
11/15/20131.641.651.601.6537,259
11/14/20131.601.601.601.6012,823
11/13/20131.601.601.571.584,300
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center