|
Closing price on 12/18/2017
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.90 |
| Volume |
18,700 |
| Split-adjusted Price |
12.27 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
12.27
|
18,700
|
|
|
12/15/2017
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
12.27
|
42,040
|
|
|
12/14/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.22
|
3,710
|
|
|
12/13/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.22
|
9,560
|
|
|
12/12/2017
|
-0.10 / -0.43%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.51
|
12.22
|
7,320
|
|
|
12/11/2017
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.99
|
12.27
|
56,600
|
|
|
12/8/2017
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.22
|
1,500
|
|
|
12/7/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
32,310
|
|
|
12/6/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
31,700
|
|
|
12/5/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
10,900
|
|
|
12/4/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
12.27
|
12,500
|
|
|
12/1/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
725
|
|
|
11/30/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
8,500
|
|
|
11/29/2017
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.96
|
12.27
|
118,300
|
|
|
11/28/2017
|
-0.10 / -0.44%
|
22.30
|
22.80
|
22.00
|
22.80
|
22.61
|
12.16
|
7,800
|
|
|
11/27/2017
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.81
|
12.22
|
1,100
|
|
|
11/24/2017
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.22
|
110
|
|
|
11/23/2017
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.90
|
12.27
|
11,700
|
|
|
11/22/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.88
|
12.22
|
12,100
|
|
|
11/21/2017
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.22
|
2,864
|
|
|
11/20/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
38,700
|
|
|
11/17/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
76,242
|
|
|
11/16/2017
|
-0.80 / -3.36%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.04
|
12.27
|
51,100
|
|
|
11/15/2017
|
+0.80 / +3.48%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.11
|
12.70
|
6,400
|
|
|
11/14/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
400
|
|
|
11/13/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
3,192
|
|
|
11/10/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
12.27
|
6,200
|
|
|
11/9/2017
|
-1.00 / -4.17%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.14
|
12.27
|
19,600
|
|
|
11/8/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.99
|
12.80
|
3,900
|
|
|
11/7/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.80
|
5,000
|
|
|