Closing price on 11/10/2023
|
|
Open |
24.00 |
High |
24.00 |
Low |
23.50 |
Volume |
9,700 |
Split-adjusted Price |
22.97 |
|
|
VNR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2023
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.59
|
22.97
|
9,700
|
|
11/9/2023
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.50
|
24.00
|
23.83
|
23.07
|
13,400
|
|
11/8/2023
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.50
|
23.80
|
23.62
|
22.88
|
11,600
|
|
11/7/2023
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.86
|
22.78
|
3,400
|
|
11/6/2023
|
-0.20 / -0.84%
|
24.00
|
24.30
|
23.50
|
23.60
|
23.76
|
22.69
|
6,600
|
|
11/3/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.65
|
22.88
|
1,500
|
|
11/2/2023
|
+0.40 / +1.71%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.62
|
22.88
|
4,600
|
|
11/1/2023
|
+0.30 / +1.30%
|
23.10
|
23.50
|
22.00
|
23.40
|
22.38
|
22.49
|
25,400
|
|
10/31/2023
|
-0.40 / -1.70%
|
23.50
|
23.60
|
23.00
|
23.10
|
23.14
|
22.20
|
17,200
|
|
10/30/2023
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.00
|
23.50
|
23.36
|
22.59
|
16,800
|
|
10/27/2023
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.68
|
22.59
|
3,100
|
|
10/26/2023
|
-0.60 / -2.44%
|
24.10
|
24.10
|
23.80
|
24.00
|
24.00
|
23.07
|
11,300
|
|
10/25/2023
|
-0.20 / -0.81%
|
24.20
|
24.80
|
24.20
|
24.60
|
24.57
|
23.65
|
3,100
|
|
10/24/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.30
|
24.80
|
24.34
|
23.84
|
12,000
|
|
10/23/2023
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.85
|
23.84
|
200
|
|
10/20/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.20
|
24.90
|
24.54
|
23.93
|
85,600
|
|
10/19/2023
|
-0.50 / -1.97%
|
25.50
|
25.50
|
24.10
|
24.90
|
25.00
|
23.93
|
6,400
|
|
10/18/2023
|
-0.30 / -1.06%
|
28.00
|
28.10
|
27.50
|
27.90
|
27.98
|
24.42
|
39,300
|
|
10/17/2023
|
+0.20 / +0.71%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.24
|
24.68
|
22,200
|
|
10/16/2023
|
-0.20 / -0.71%
|
28.20
|
28.30
|
28.00
|
28.00
|
28.14
|
24.50
|
15,700
|
|
10/13/2023
|
+0.10 / +0.36%
|
28.30
|
28.30
|
27.50
|
28.20
|
28.01
|
24.68
|
41,800
|
|
10/12/2023
|
+0.10 / +0.36%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.08
|
24.59
|
11,000
|
|
10/11/2023
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.96
|
24.50
|
13,100
|
|
10/10/2023
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.60
|
27.80
|
27.66
|
24.33
|
18,300
|
|
10/9/2023
|
+0.40 / +1.46%
|
27.40
|
27.80
|
27.40
|
27.80
|
27.50
|
24.33
|
400
|
|
10/6/2023
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.40
|
27.40
|
27.47
|
23.98
|
26,100
|
|
10/5/2023
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.54
|
24.15
|
3,600
|
|
10/4/2023
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.40
|
27.60
|
27.51
|
24.15
|
16,100
|
|
10/3/2023
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.68
|
24.42
|
3,400
|
|
10/2/2023
|
-0.20 / -0.71%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.50
|
1,000
|
|
|