$3.84 -0.49 (%) Vestin Realty Mortgage II Inc - NASDAQ

Dec. 22, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTB historical data

Date Open High Low Close Volume
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
5/2/20111.391.461.381.463,288
4/29/20111.401.441.371.3712,500
4/28/20111.411.431.371.4127,674
4/27/20111.441.451.351.4335,316
4/26/20111.451.461.441.4412,465
4/25/20111.461.471.451.4614,036
4/21/20111.461.481.451.4710,698
4/20/20111.441.501.431.4615,000
4/19/20111.431.471.431.465,271
4/18/20111.421.441.371.409,900
4/15/20111.521.551.441.446,888
4/14/20111.431.501.431.506,600
4/13/20111.511.531.431.505,601
4/12/20111.501.571.451.537,507
4/11/20111.571.571.511.514,349
4/8/20111.561.571.451.5517,175
4/7/20111.611.611.551.574,800
4/6/20111.521.601.521.551,900
4/5/20111.641.641.521.531,384
4/4/20111.541.541.521.524,888
4/1/20111.561.561.541.542,751
3/31/20111.591.591.591.590
3/30/20111.551.591.551.593,501
3/29/20111.541.591.541.5411,210
3/28/20111.551.611.551.612,809
3/25/20111.561.561.551.56414
3/24/20111.561.621.551.621,899
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
Trading Center