$1.96 -0.10 (%) Vestin Realty Mortgage II Inc - NASDAQ

May. 4, 2016 | 10:06 AM

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
2/28/20131.081.111.071.111,600
2/27/20131.081.081.081.081,800
2/26/20131.251.270.981.08149,130
2/25/20131.351.361.241.3435,614
2/22/20131.351.401.281.2813,300
2/21/20131.331.371.271.374,026
2/20/20131.381.391.381.391,000
2/19/20131.361.391.341.391,700
2/15/20131.371.411.271.405,876
2/14/20131.371.471.361.4315,649
2/13/20131.461.471.361.475,286
2/12/20131.391.471.381.472,800
2/11/20131.491.491.361.485,300
2/8/20131.501.501.401.42974
2/7/20131.471.531.461.5112,226
2/6/20131.481.521.471.529,317
2/5/20131.541.551.481.557,662
2/4/20131.561.561.471.552,058
2/1/20131.591.591.471.546,622
1/31/20131.531.601.461.605,444
1/30/20131.551.551.551.55200
1/29/20131.501.551.451.554,700
1/28/20131.471.481.451.476,544
1/25/20131.471.471.471.47250
1/24/20131.491.491.481.481,600
1/23/20131.521.551.451.451,000
1/22/20131.451.531.451.534,366
1/18/20131.521.551.521.55200
1/17/20131.541.541.541.54100
1/16/20131.491.551.461.556,803
1/15/20131.551.551.461.542,600
1/14/20131.561.561.561.560
1/11/20131.481.561.471.56300
1/10/20131.561.561.561.56100
1/9/20131.461.571.461.565,635
1/8/20131.491.571.461.575,400
1/7/20131.571.581.451.578,915
1/4/20131.591.591.541.5812,054
1/3/20131.501.531.491.5342,750
1/2/20131.451.471.451.475,783
12/31/20121.451.461.451.462,000
12/28/20121.451.451.451.452,000
12/27/20121.471.471.471.47100
12/26/20121.441.491.441.481,700
12/24/20121.541.541.371.37400
12/21/20121.451.571.451.566,778
12/20/20121.451.451.441.44400
12/19/20121.451.471.361.4735,732
12/18/20121.431.431.421.42200
12/17/20121.371.461.361.4010,139
12/14/20121.371.441.361.379,880
12/13/20121.411.411.371.37700
12/12/20121.441.481.381.4017,256
12/11/20121.391.431.391.436,200
12/10/20121.381.421.381.42800
12/7/20121.351.441.351.383,060
12/6/20121.361.361.221.3068,702
12/5/20121.401.401.351.361,600
12/4/20121.511.521.351.4011,853
12/3/20121.411.411.411.411,015
11/30/20121.471.471.401.425,834
11/29/20121.471.471.471.47200
11/28/20121.411.451.411.454,000
11/27/20121.471.471.471.470
11/26/20121.411.471.411.47300
11/23/20121.411.501.401.4511,550
11/21/20121.411.451.411.456,400
11/20/20121.481.481.481.480
11/19/20121.451.501.451.481,273
11/16/20121.521.521.451.452,595
11/15/20121.481.481.481.480
11/14/20121.431.501.431.481,565
11/13/20121.401.541.401.425,705
11/12/20121.511.511.421.43687
11/9/20121.431.501.411.507,513
11/8/20121.451.451.451.450
11/7/20121.421.451.421.45760
11/6/20121.431.511.431.512,700
11/5/20121.561.561.421.452,464
11/2/20121.441.561.441.552,399
11/1/20121.431.431.431.430
10/31/20121.431.431.431.43229
10/26/20121.431.481.431.485,378
10/25/20121.441.441.441.44400
10/24/20121.441.441.441.44100
10/23/20121.431.431.431.43250
10/22/20121.451.451.451.450
10/19/20121.451.461.431.455,500
10/18/20121.581.581.581.582,000
10/17/20121.501.501.441.442,627
10/16/20121.531.531.531.530
10/15/20121.531.531.531.53137
10/12/20121.521.521.471.47900
10/11/20121.521.581.501.538,347
10/10/20121.531.531.531.530
10/9/20121.531.531.431.539,103
10/8/20121.551.551.501.5029,228
10/5/20121.551.551.551.55300
10/4/20121.561.561.551.56970
10/3/20121.551.581.541.589,000
Trading Center