|
Closing price on 11/1/2022
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
23,800 |
| Split-adjusted Price |
16.19 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
-1.00 / -4.31%
|
23.00
|
23.00
|
22.00
|
22.20
|
22.20
|
16.19
|
23,800
|
|
|
10/31/2022
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.00
|
23.20
|
22.49
|
16.92
|
17,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.30
|
23.30
|
22.77
|
16.99
|
6,100
|
|
|
10/27/2022
|
+0.80 / +3.56%
|
22.90
|
23.30
|
21.90
|
23.30
|
22.86
|
16.99
|
7,700
|
|
|
10/26/2022
|
+0.20 / +0.90%
|
20.10
|
22.60
|
20.10
|
22.50
|
21.94
|
16.41
|
8,900
|
|
|
10/25/2022
|
+1.00 / +4.69%
|
21.30
|
22.30
|
21.20
|
22.30
|
21.67
|
16.27
|
14,900
|
|
|
10/24/2022
|
-1.30 / -5.75%
|
22.50
|
22.50
|
21.30
|
21.30
|
21.77
|
15.54
|
49,400
|
|
|
10/21/2022
|
-1.10 / -4.64%
|
23.60
|
23.60
|
22.60
|
22.60
|
22.89
|
16.48
|
66,400
|
|
|
10/20/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.40
|
23.70
|
23.61
|
17.29
|
9,700
|
|
|
10/19/2022
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.50
|
23.70
|
23.55
|
17.29
|
5,000
|
|
|
10/18/2022
|
+0.30 / +1.29%
|
23.30
|
24.00
|
23.30
|
23.60
|
23.75
|
17.21
|
22,100
|
|
|
10/17/2022
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.09
|
16.99
|
16,900
|
|
|
10/14/2022
|
+0.10 / +0.43%
|
23.00
|
24.00
|
23.00
|
23.10
|
23.51
|
16.85
|
31,800
|
|
|
10/13/2022
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.02
|
16.78
|
10,200
|
|
|
10/12/2022
|
+0.20 / +0.88%
|
20.60
|
23.10
|
20.60
|
23.00
|
22.79
|
16.78
|
6,300
|
|
|
10/11/2022
|
-0.50 / -2.15%
|
23.00
|
23.00
|
22.00
|
22.80
|
22.30
|
16.63
|
8,900
|
|
|
10/10/2022
|
+1.30 / +5.91%
|
22.00
|
23.40
|
22.00
|
23.30
|
22.74
|
16.99
|
13,700
|
|
|
10/7/2022
|
-1.90 / -7.95%
|
22.40
|
23.40
|
22.00
|
22.00
|
22.36
|
16.05
|
35,100
|
|
|
10/6/2022
|
-0.40 / -1.65%
|
23.70
|
23.90
|
21.90
|
23.90
|
22.68
|
17.43
|
66,100
|
|
|
10/5/2022
|
+1.70 / +7.52%
|
22.70
|
24.50
|
22.70
|
24.30
|
23.72
|
17.72
|
49,600
|
|
|
10/4/2022
|
+0.20 / +0.89%
|
22.90
|
22.90
|
21.60
|
22.60
|
22.22
|
16.48
|
59,000
|
|
|
10/3/2022
|
-2.40 / -9.68%
|
24.20
|
24.20
|
22.40
|
22.40
|
22.87
|
16.34
|
124,800
|
|
|
9/30/2022
|
-0.10 / -0.40%
|
24.90
|
25.50
|
22.50
|
24.80
|
24.55
|
18.09
|
86,900
|
|
|
9/29/2022
|
+0.10 / +0.40%
|
25.40
|
25.80
|
24.80
|
24.90
|
25.24
|
18.16
|
66,300
|
|
|
9/28/2022
|
-2.70 / -9.82%
|
27.00
|
27.50
|
24.80
|
24.80
|
25.92
|
18.09
|
136,500
|
|
|
9/27/2022
|
-0.70 / -2.48%
|
26.70
|
28.90
|
26.70
|
27.50
|
27.77
|
20.06
|
29,200
|
|
|
9/26/2022
|
-0.60 / -2.08%
|
28.80
|
28.90
|
27.50
|
28.20
|
28.38
|
20.57
|
74,000
|
|
|
9/23/2022
|
+2.10 / +7.87%
|
26.70
|
29.30
|
26.70
|
28.80
|
28.48
|
21.01
|
409,500
|
|
|
9/22/2022
|
-0.10 / -0.37%
|
26.50
|
26.70
|
26.10
|
26.70
|
26.39
|
19.47
|
7,900
|
|
|
9/21/2022
|
-0.30 / -1.11%
|
27.10
|
27.20
|
26.20
|
26.80
|
26.85
|
19.55
|
48,800
|
|
|