|
Closing price on 1/24/2024
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
5,100 |
| Split-adjusted Price |
20.14 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.05
|
20.14
|
5,100
|
|
|
1/23/2024
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.80
|
23.10
|
23.03
|
20.14
|
7,000
|
|
|
1/22/2024
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.93
|
19.88
|
11,600
|
|
|
1/19/2024
|
-0.10 / -0.43%
|
23.10
|
23.40
|
23.00
|
23.00
|
23.05
|
20.06
|
5,700
|
|
|
1/18/2024
|
+0.30 / +1.32%
|
22.90
|
23.10
|
22.90
|
23.10
|
22.94
|
20.14
|
11,500
|
|
|
1/17/2024
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.63
|
19.88
|
3,500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.57
|
19.71
|
10,400
|
|
|
1/15/2024
|
-0.70 / -3.00%
|
23.30
|
23.50
|
22.60
|
22.60
|
22.96
|
19.71
|
77,900
|
|
|
1/12/2024
|
-0.20 / -0.85%
|
23.40
|
23.70
|
23.10
|
23.30
|
23.31
|
20.32
|
14,500
|
|
|
1/11/2024
|
+0.30 / +1.29%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.47
|
20.49
|
17,800
|
|
|
1/10/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.28
|
20.23
|
3,800
|
|
|
1/9/2024
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.21
|
20.32
|
3,300
|
|
|
1/8/2024
|
+0.30 / +1.32%
|
22.90
|
23.20
|
22.90
|
23.10
|
23.04
|
20.14
|
32,800
|
|
|
1/5/2024
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.80
|
19.88
|
15,400
|
|
|
1/4/2024
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.63
|
19.79
|
20,700
|
|
|
1/3/2024
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.59
|
19.79
|
8,300
|
|
|
1/2/2024
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.65
|
19.71
|
11,900
|
|
|
12/29/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.47
|
19.62
|
17,500
|
|
|
12/28/2023
|
+0.30 / +1.35%
|
22.40
|
22.80
|
22.40
|
22.50
|
22.47
|
19.62
|
22,900
|
|
|
12/27/2023
|
-0.80 / -3.48%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.47
|
19.36
|
63,200
|
|
|
12/26/2023
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.95
|
20.06
|
6,100
|
|
|
12/25/2023
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.86
|
19.97
|
23,400
|
|
|
12/22/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.93
|
20.06
|
7,500
|
|
|
12/21/2023
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.88
|
300
|
|
|
12/20/2023
|
+0.40 / +1.78%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.64
|
19.97
|
1,200
|
|
|
12/19/2023
|
-0.20 / -0.88%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.58
|
19.62
|
4,500
|
|
|
12/18/2023
|
-0.60 / -2.58%
|
23.30
|
23.30
|
22.70
|
22.70
|
22.79
|
19.79
|
6,300
|
|
|
12/15/2023
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.00
|
23.30
|
23.08
|
20.32
|
5,600
|
|
|
12/14/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.23
|
600
|
|
|
12/13/2023
|
+0.20 / +0.87%
|
23.60
|
23.60
|
23.00
|
23.20
|
23.18
|
20.23
|
3,200
|
|
|