|
Closing price on 1/22/2020
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.20 |
| Volume |
600 |
| Split-adjusted Price |
10.90 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
10.90
|
600
|
|
|
1/21/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
10.90
|
0
|
|
|
1/20/2020
|
+0.20 / +1.00%
|
18.10
|
20.20
|
18.00
|
20.20
|
18.18
|
10.90
|
1,300
|
|
|
1/17/2020
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.79
|
200
|
|
|
1/16/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.68
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.68
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.68
|
0
|
|
|
1/13/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.68
|
0
|
|
|
1/10/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.68
|
0
|
|
|
1/9/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.68
|
0
|
|
|
1/8/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.68
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.68
|
0
|
|
|
1/6/2020
|
-2.20 / -10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.68
|
100
|
|
|
1/3/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.87
|
0
|
|
|
1/2/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.87
|
0
|
|
|
12/31/2019
|
+1.70 / +8.37%
|
20.10
|
22.00
|
20.00
|
22.00
|
21.23
|
11.87
|
322,100
|
|
|
12/30/2019
|
+0.20 / +1.00%
|
19.00
|
20.30
|
18.20
|
20.30
|
20.15
|
10.95
|
51,200
|
|
|
12/27/2019
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.08
|
10.85
|
45,000
|
|
|
12/26/2019
|
+1.00 / +5.26%
|
18.70
|
20.00
|
18.70
|
20.00
|
19.31
|
10.79
|
11,200
|
|
|
12/25/2019
|
+1.20 / +6.74%
|
17.80
|
19.50
|
17.80
|
19.00
|
18.50
|
10.25
|
27,600
|
|
|
12/24/2019
|
+0.10 / +0.56%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.55
|
9.61
|
200
|
|
|
12/23/2019
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.00
|
17.70
|
17.46
|
9.55
|
20,100
|
|
|
12/20/2019
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.63
|
9.55
|
28,100
|
|
|
12/19/2019
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.67
|
9.50
|
51,500
|
|
|
12/18/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.55
|
9.44
|
56,700
|
|
|
12/17/2019
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.61
|
9.44
|
48,700
|
|
|
12/16/2019
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.48
|
9.44
|
17,000
|
|
|
12/13/2019
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.20
|
9.44
|
4,700
|
|
|
12/12/2019
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.10
|
9.44
|
5,000
|
|
|
12/11/2019
|
-0.50 / -2.78%
|
16.60
|
17.50
|
16.60
|
17.50
|
16.99
|
9.44
|
2,900
|
|
|