|
Closing price on 10/29/2024
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
23.00 |
| Volume |
6,200 |
| Split-adjusted Price |
23.20 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2024
|
+0.30 / +1.31%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.08
|
23.20
|
6,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.69
|
22.90
|
19,200
|
|
|
10/25/2024
|
-0.30 / -1.29%
|
23.00
|
23.20
|
22.90
|
22.90
|
22.98
|
22.90
|
34,800
|
|
|
10/24/2024
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.10
|
23.20
|
3,300
|
|
|
10/23/2024
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.30
|
23.07
|
23.30
|
8,400
|
|
|
10/22/2024
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3,800
|
|
|
10/21/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6,100
|
|
|
10/18/2024
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.49
|
23.50
|
20,400
|
|
|
10/17/2024
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.45
|
23.60
|
6,700
|
|
|
10/16/2024
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.10
|
23.50
|
23.21
|
23.50
|
8,700
|
|
|
10/15/2024
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.30
|
23.40
|
23.42
|
23.40
|
14,200
|
|
|
10/14/2024
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.41
|
23.40
|
3,600
|
|
|
10/11/2024
|
+0.10 / +0.43%
|
23.40
|
23.80
|
23.40
|
23.50
|
23.49
|
23.50
|
24,000
|
|
|
10/10/2024
|
+0.30 / +1.30%
|
23.80
|
23.80
|
23.10
|
23.40
|
23.17
|
23.40
|
50,300
|
|
|
10/9/2024
|
-0.50 / -2.12%
|
23.60
|
24.00
|
23.00
|
23.10
|
23.14
|
23.10
|
22,700
|
|
|
10/8/2024
|
-0.50 / -2.07%
|
23.90
|
24.50
|
23.00
|
23.60
|
23.50
|
23.60
|
69,700
|
|
|
10/7/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.02
|
24.10
|
9,500
|
|
|
10/4/2024
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.04
|
24.10
|
17,700
|
|
|
10/3/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.10
|
24.09
|
24.10
|
25,300
|
|
|
10/2/2024
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.06
|
24.10
|
12,300
|
|
|
10/1/2024
|
+0.10 / +0.42%
|
24.00
|
24.30
|
23.90
|
24.10
|
24.01
|
24.10
|
11,000
|
|
|
9/30/2024
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.60
|
24.00
|
24.18
|
24.00
|
8,200
|
|
|
9/27/2024
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.00
|
23.99
|
24.00
|
15,200
|
|
|
9/26/2024
|
+0.20 / +0.84%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.79
|
24.00
|
19,300
|
|
|
9/25/2024
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.20
|
23.80
|
23.35
|
23.80
|
1,300
|
|
|
9/24/2024
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
100
|
|
|
9/23/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
700
|
|
|
9/20/2024
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.62
|
23.70
|
12,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.10
|
23.80
|
23.31
|
23.80
|
26,000
|
|
|
9/18/2024
|
-0.20 / -0.83%
|
23.60
|
24.00
|
23.40
|
23.80
|
23.52
|
23.80
|
11,300
|
|
|