|
Closing price on 1/2/2020
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
0 |
| Split-adjusted Price |
13.09 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.09
|
0
|
|
|
12/31/2019
|
+1.70 / +8.37%
|
20.10
|
22.00
|
20.00
|
22.00
|
21.23
|
13.09
|
322,100
|
|
|
12/30/2019
|
+0.20 / +1.00%
|
19.00
|
20.30
|
18.20
|
20.30
|
20.15
|
12.08
|
51,200
|
|
|
12/27/2019
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.08
|
11.96
|
45,000
|
|
|
12/26/2019
|
+1.00 / +5.26%
|
18.70
|
20.00
|
18.70
|
20.00
|
19.31
|
11.90
|
11,200
|
|
|
12/25/2019
|
+1.20 / +6.74%
|
17.80
|
19.50
|
17.80
|
19.00
|
18.50
|
11.30
|
27,600
|
|
|
12/24/2019
|
+0.10 / +0.56%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.55
|
10.59
|
200
|
|
|
12/23/2019
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.00
|
17.70
|
17.46
|
10.53
|
20,100
|
|
|
12/20/2019
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.63
|
10.53
|
28,100
|
|
|
12/19/2019
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.67
|
10.47
|
51,500
|
|
|
12/18/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.55
|
10.41
|
56,700
|
|
|
12/17/2019
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.61
|
10.41
|
48,700
|
|
|
12/16/2019
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.48
|
10.41
|
17,000
|
|
|
12/13/2019
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.20
|
10.41
|
4,700
|
|
|
12/12/2019
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.10
|
10.41
|
5,000
|
|
|
12/11/2019
|
-0.50 / -2.78%
|
16.60
|
17.50
|
16.60
|
17.50
|
16.99
|
10.41
|
2,900
|
|
|
12/10/2019
|
-0.10 / -0.55%
|
16.40
|
18.00
|
16.30
|
18.00
|
16.99
|
10.71
|
5,000
|
|
|
12/9/2019
|
+1.10 / +6.47%
|
16.80
|
18.10
|
16.80
|
18.10
|
16.92
|
10.77
|
1,100
|
|
|
12/6/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.11
|
300
|
|
|
12/5/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
10.11
|
8,800
|
|
|
12/4/2019
|
-0.60 / -3.41%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.07
|
10.11
|
1,100
|
|
|
12/3/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.47
|
0
|
|
|
12/2/2019
|
-0.40 / -2.22%
|
17.30
|
17.60
|
17.00
|
17.60
|
17.53
|
10.47
|
1,800
|
|
|
11/29/2019
|
-0.50 / -2.70%
|
19.40
|
19.40
|
18.00
|
18.00
|
18.13
|
10.71
|
2,100
|
|
|
11/28/2019
|
-0.50 / -2.63%
|
19.20
|
19.20
|
18.50
|
18.50
|
19.00
|
11.00
|
600
|
|
|
11/27/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.30
|
0
|
|
|
11/26/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.30
|
0
|
|
|
11/25/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.30
|
0
|
|
|
11/22/2019
|
+1.00 / +5.56%
|
17.40
|
19.00
|
17.30
|
19.00
|
17.61
|
11.30
|
700
|
|
|
11/21/2019
|
-0.10 / -0.55%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.67
|
10.71
|
300
|
|
|