$4.48 +0.19 (%) Vestin Realty Mortgage II Inc - NASDAQ

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
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
2/8/20111.581.581.571.578,503
2/7/20111.561.681.561.565,821
2/4/20111.631.691.591.5914,916
2/3/20111.691.691.621.694,000
2/2/20111.621.691.621.622,061
2/1/20111.621.691.621.622,774
1/31/20111.741.741.621.627,296
1/28/20111.581.731.571.6817,727
1/27/20111.551.601.521.542,841
1/26/20111.571.601.551.601,245
1/25/20111.591.591.591.59200
1/24/20111.561.591.521.52714
1/21/20111.501.571.501.573,210
1/20/20111.581.581.501.513,719
1/19/20111.511.591.501.516,854
1/18/20111.501.531.501.5334,640
1/14/20111.401.581.401.5025,990
1/13/20111.461.571.461.577,100
1/12/20111.501.561.501.5120,563
1/11/20111.601.601.481.4919,200
1/10/20111.591.691.591.65768
1/7/20111.591.681.591.6125,445
1/6/20111.541.541.461.475,940
1/5/20111.551.601.551.601,093
1/4/20111.461.581.461.583,382
1/3/20111.451.451.451.450
12/31/20101.511.541.421.4510,449
12/30/20101.531.591.501.5330,438
12/29/20101.511.551.501.55490
12/28/20101.511.521.501.502,810
12/27/20101.501.581.501.516,920
12/23/20101.491.501.491.50729
12/22/20101.501.541.501.527,637
12/21/20101.521.551.491.559,502
12/20/20101.491.551.491.516,435
12/17/20101.401.511.391.515,657
12/16/20101.441.451.391.399,946
12/15/20101.361.541.361.391,717
12/14/20101.401.451.391.4512,568
12/13/20101.401.461.401.404,040
12/10/20101.401.401.401.40806
12/9/20101.461.491.411.4212,262
12/8/20101.451.451.451.453,538
12/7/20101.531.591.451.4511,584
12/6/20101.531.551.531.54400
12/3/20101.711.711.521.531,700
12/2/20101.641.641.531.53596
12/1/20101.541.631.511.5326,600
11/30/20101.651.671.531.5324,485
11/29/20101.651.651.601.6511,100
11/26/20101.671.671.601.601,500
11/24/20101.661.721.531.6113,572
11/23/20101.721.721.721.72847
11/22/20101.701.711.701.7129,376
11/19/20101.621.651.621.6520,561
11/18/20101.591.651.591.631,686
11/17/20101.591.651.591.651,274
11/16/20101.531.611.531.6112,584
11/15/20101.531.591.531.5534,029
11/12/20101.651.651.601.6017,612
11/11/20101.571.651.541.5434,807
11/10/20101.641.641.561.621,624
11/9/20101.591.611.541.576,508
11/8/20101.581.581.481.586,138
11/5/20101.601.601.601.600
11/4/20101.601.601.601.60250
11/3/20101.531.571.531.572,125
11/2/20101.511.531.511.53907
11/1/20101.561.601.541.544,708
10/29/20101.541.571.541.571,253
Trading Center