|
Closing price on 12/18/2019
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.50 |
| Volume |
56,700 |
| Split-adjusted Price |
10.41 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.55
|
10.41
|
56,700
|
|
|
12/17/2019
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.61
|
10.41
|
48,700
|
|
|
12/16/2019
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.48
|
10.41
|
17,000
|
|
|
12/13/2019
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.20
|
10.41
|
4,700
|
|
|
12/12/2019
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.10
|
10.41
|
5,000
|
|
|
12/11/2019
|
-0.50 / -2.78%
|
16.60
|
17.50
|
16.60
|
17.50
|
16.99
|
10.41
|
2,900
|
|
|
12/10/2019
|
-0.10 / -0.55%
|
16.40
|
18.00
|
16.30
|
18.00
|
16.99
|
10.71
|
5,000
|
|
|
12/9/2019
|
+1.10 / +6.47%
|
16.80
|
18.10
|
16.80
|
18.10
|
16.92
|
10.77
|
1,100
|
|
|
12/6/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.11
|
300
|
|
|
12/5/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
10.11
|
8,800
|
|
|
12/4/2019
|
-0.60 / -3.41%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.07
|
10.11
|
1,100
|
|
|
12/3/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.47
|
0
|
|
|
12/2/2019
|
-0.40 / -2.22%
|
17.30
|
17.60
|
17.00
|
17.60
|
17.53
|
10.47
|
1,800
|
|
|
11/29/2019
|
-0.50 / -2.70%
|
19.40
|
19.40
|
18.00
|
18.00
|
18.13
|
10.71
|
2,100
|
|
|
11/28/2019
|
-0.50 / -2.63%
|
19.20
|
19.20
|
18.50
|
18.50
|
19.00
|
11.00
|
600
|
|
|
11/27/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.30
|
0
|
|
|
11/26/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.30
|
0
|
|
|
11/25/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.30
|
0
|
|
|
11/22/2019
|
+1.00 / +5.56%
|
17.40
|
19.00
|
17.30
|
19.00
|
17.61
|
11.30
|
700
|
|
|
11/21/2019
|
-0.10 / -0.55%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.67
|
10.71
|
300
|
|
|
11/20/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.77
|
0
|
|
|
11/19/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.77
|
0
|
|
|
11/18/2019
|
-0.40 / -2.16%
|
17.20
|
18.10
|
17.20
|
18.10
|
17.65
|
10.77
|
200
|
|
|
11/15/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.00
|
0
|
|
|
11/14/2019
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.56
|
11.00
|
4,200
|
|
|
11/13/2019
|
-1.20 / -6.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.18
|
100
|
|
|
11/12/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.90
|
1,400
|
|
|
11/11/2019
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.90
|
600
|
|
|
11/8/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.30
|
2,000
|
|
|
11/7/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.30
|
500
|
|
|