|
Closing price on 12/2/2024
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.60 |
| Volume |
15,700 |
| Split-adjusted Price |
18.59 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.73
|
18.59
|
15,700
|
|
|
11/29/2024
|
+0.70 / +3.06%
|
23.20
|
24.60
|
23.10
|
23.60
|
23.62
|
18.59
|
54,900
|
|
|
11/28/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
22.90
|
22.98
|
18.03
|
36,900
|
|
|
11/27/2024
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.78
|
18.03
|
24,800
|
|
|
11/26/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
17.96
|
19,200
|
|
|
11/25/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.74
|
17.96
|
27,500
|
|
|
11/22/2024
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.96
|
17.96
|
13,100
|
|
|
11/21/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.93
|
18.11
|
4,700
|
|
|
11/20/2024
|
+0.20 / +0.88%
|
22.70
|
23.10
|
22.70
|
23.00
|
22.86
|
18.11
|
32,400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.96
|
1,500
|
|
|
11/18/2024
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.71
|
17.96
|
10,600
|
|
|
11/15/2024
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.70
|
17.88
|
28,400
|
|
|
11/14/2024
|
-0.40 / -1.74%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.74
|
17.80
|
9,900
|
|
|
11/13/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
23.00
|
22.66
|
18.11
|
30,200
|
|
|
11/12/2024
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.75
|
18.11
|
5,100
|
|
|
11/11/2024
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.80
|
23.00
|
22.88
|
18.11
|
12,600
|
|
|
11/8/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.80
|
23.10
|
22.91
|
18.19
|
14,700
|
|
|
11/7/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.02
|
18.19
|
7,100
|
|
|
11/6/2024
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.04
|
18.19
|
8,500
|
|
|
11/5/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.14
|
18.19
|
8,600
|
|
|
11/4/2024
|
+0.10 / +0.43%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.92
|
18.19
|
10,000
|
|
|
11/1/2024
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.00
|
23.04
|
18.11
|
12,100
|
|
|
10/31/2024
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.94
|
18.11
|
15,500
|
|
|
10/30/2024
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.10
|
22.94
|
18.19
|
56,200
|
|
|
10/29/2024
|
+0.30 / +1.31%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.08
|
18.27
|
6,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.69
|
18.03
|
19,200
|
|
|
10/25/2024
|
-0.30 / -1.29%
|
23.00
|
23.20
|
22.90
|
22.90
|
22.98
|
18.03
|
34,800
|
|
|
10/24/2024
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.10
|
18.27
|
3,300
|
|
|
10/23/2024
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.30
|
23.07
|
18.35
|
8,400
|
|
|
10/22/2024
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
18.35
|
3,800
|
|
|