|
Closing price on 11/8/2018
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.80 |
| Volume |
500 |
| Split-adjusted Price |
12.26 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.88
|
12.26
|
500
|
|
|
11/7/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
11/6/2018
|
+0.90 / +4.27%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
100
|
|
|
11/5/2018
|
-0.90 / -4.09%
|
20.60
|
22.00
|
20.30
|
21.10
|
21.47
|
11.87
|
3,100
|
|
|
11/2/2018
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.91
|
12.37
|
1,700
|
|
|
11/1/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
10/31/2018
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.91
|
12.37
|
1,400
|
|
|
10/30/2018
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.40
|
21.90
|
21.47
|
12.32
|
3,000
|
|
|
10/29/2018
|
-0.10 / -0.45%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.55
|
12.32
|
4,200
|
|
|
10/26/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
10/25/2018
|
0.00 / 0.00%
|
20.60
|
22.00
|
20.60
|
22.00
|
20.65
|
12.37
|
2,900
|
|
|
10/24/2018
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.50
|
22.00
|
21.80
|
12.37
|
14,900
|
|
|
10/23/2018
|
+0.30 / +1.39%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
12.32
|
180
|
|
|
10/22/2018
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.89
|
12.15
|
2,000
|
|
|
10/19/2018
|
-0.30 / -1.36%
|
22.00
|
22.60
|
21.70
|
21.70
|
22.06
|
12.20
|
11,173
|
|
|
10/18/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
10/17/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
10/16/2018
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.86
|
12.37
|
5,600
|
|
|
10/15/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
5,000
|
|
|
10/12/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
1,900
|
|
|
10/11/2018
|
-0.70 / -3.08%
|
22.10
|
22.40
|
21.50
|
22.00
|
22.00
|
12.37
|
7,500
|
|
|
10/10/2018
|
+0.70 / +3.18%
|
22.10
|
22.70
|
22.00
|
22.70
|
22.05
|
12.77
|
2,600
|
|
|
10/9/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
10/8/2018
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
2,000
|
|
|
10/5/2018
|
+0.20 / +0.91%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.15
|
12.49
|
600
|
|
|
10/4/2018
|
-0.40 / -1.79%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.10
|
12.37
|
200
|
|
|
10/3/2018
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.60
|
2,000
|
|
|
10/2/2018
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
900
|
|
|
10/1/2018
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.88
|
100
|
|
|
9/28/2018
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.96
|
12.94
|
39,100
|
|
|