$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
9/22/20111.441.441.211.2718,856
9/21/20111.571.571.411.468,300
9/20/20111.551.551.421.479,961
9/19/20111.501.501.431.4810,718
9/16/20111.501.531.501.531,045
9/15/20111.331.601.331.4922,266
9/14/20111.301.461.301.319,900
9/13/20111.291.291.281.291,341
9/12/20111.321.321.291.29784
9/9/20111.381.381.321.321,800
9/8/20111.481.481.371.3717,635
9/7/20111.421.571.421.572,000
9/6/20111.421.491.401.406,000
9/2/20111.531.531.441.44800
9/1/20111.601.611.421.4410,150
8/31/20111.581.651.581.6537,906
8/30/20111.631.641.581.6452,978
8/29/20111.521.601.491.5222,911
8/26/20111.591.641.551.5997,266
8/25/20111.421.601.401.5681,770
8/24/20111.241.481.241.4028,949
8/23/20111.381.401.251.3254,057
8/22/20111.181.501.181.36149,076
8/19/20111.131.131.131.13409
8/18/20111.251.251.181.1847,890
8/17/20111.111.271.111.2721,711
8/16/20111.151.151.151.150
8/15/20111.121.241.031.158,108
8/12/20111.151.251.101.101,702
8/11/20111.101.151.071.1218,930
8/10/20111.141.141.071.1413,995
8/9/20111.121.281.101.179,226
8/8/20111.101.121.101.1223,988
8/5/20111.111.201.091.1144,075
8/4/20111.331.351.081.1759,926
8/3/20111.361.401.351.357,136
8/2/20111.371.371.371.37100
8/1/20111.341.371.341.351,900
7/29/20111.351.391.331.396,059
7/28/20111.401.401.401.40100
7/27/20111.321.401.321.3786,016
7/26/20111.381.401.381.4048,835
7/25/20111.331.331.321.323,768
7/22/20111.341.341.321.323,950
7/21/20111.341.341.341.34700
7/20/20111.391.391.341.34200
7/19/20111.331.391.321.393,800
7/18/20111.331.351.331.352,700
7/15/20111.381.381.381.380
7/14/20111.341.381.341.381,600
7/13/20111.371.371.311.314,999
7/12/20111.381.381.351.385,506
7/11/20111.401.401.401.40100
7/8/20111.401.401.361.389,556
7/7/20111.411.411.411.411,000
7/6/20111.391.421.361.426,568
7/5/20111.401.401.381.387,291
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
Trading Center