|
Closing price on 12/28/2022
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
12,800 |
| Split-adjusted Price |
16.24 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2022
|
+0.10 / +0.52%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.10
|
16.24
|
12,800
|
|
|
12/27/2022
|
+0.60 / +3.23%
|
18.40
|
19.50
|
18.40
|
19.20
|
19.01
|
16.16
|
39,100
|
|
|
12/26/2022
|
-0.30 / -1.59%
|
19.00
|
19.10
|
17.80
|
18.60
|
18.31
|
15.65
|
35,100
|
|
|
12/23/2022
|
-0.20 / -1.05%
|
19.00
|
19.40
|
18.60
|
18.90
|
18.99
|
15.91
|
40,000
|
|
|
12/22/2022
|
-0.40 / -2.05%
|
19.60
|
20.20
|
19.10
|
19.10
|
19.26
|
16.07
|
67,100
|
|
|
12/21/2022
|
-0.50 / -2.50%
|
20.00
|
20.20
|
19.50
|
19.50
|
19.75
|
16.41
|
30,800
|
|
|
12/20/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
20.00
|
19.65
|
16.83
|
15,600
|
|
|
12/19/2022
|
-0.10 / -0.50%
|
20.30
|
20.50
|
20.00
|
20.00
|
20.20
|
16.83
|
67,400
|
|
|
12/16/2022
|
-0.30 / -1.47%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.24
|
16.92
|
16,100
|
|
|
12/15/2022
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.35
|
17.17
|
25,700
|
|
|
12/14/2022
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.20
|
20.22
|
17.00
|
8,300
|
|
|
12/13/2022
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.00
|
20.20
|
20.19
|
17.00
|
22,600
|
|
|
12/12/2022
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.57
|
17.25
|
20,400
|
|
|
12/9/2022
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.49
|
17.25
|
4,600
|
|
|
12/8/2022
|
+0.30 / +1.49%
|
20.20
|
21.20
|
20.20
|
20.50
|
20.68
|
17.25
|
35,700
|
|
|
12/7/2022
|
-0.50 / -2.42%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.45
|
17.00
|
53,600
|
|
|
12/6/2022
|
-0.90 / -4.17%
|
21.30
|
21.30
|
20.70
|
20.70
|
21.00
|
17.42
|
76,000
|
|
|
12/5/2022
|
+0.70 / +3.35%
|
20.90
|
21.70
|
20.90
|
21.60
|
21.37
|
18.18
|
107,000
|
|
|
12/2/2022
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.00
|
20.90
|
20.19
|
17.59
|
37,700
|
|
|
12/1/2022
|
+0.10 / +0.49%
|
20.50
|
21.10
|
20.30
|
20.60
|
20.70
|
17.34
|
42,700
|
|
|
11/30/2022
|
+0.30 / +1.49%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.67
|
17.25
|
21,000
|
|
|
11/29/2022
|
-0.70 / -3.35%
|
20.80
|
21.50
|
20.00
|
20.20
|
20.49
|
17.00
|
49,100
|
|
|
11/28/2022
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.70
|
20.90
|
20.94
|
17.59
|
13,900
|
|
|
11/25/2022
|
+0.10 / +0.48%
|
20.80
|
20.80
|
19.80
|
20.80
|
20.37
|
17.50
|
31,000
|
|
|
11/24/2022
|
+0.70 / +3.50%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.42
|
100
|
|
|
11/23/2022
|
-0.80 / -3.85%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.29
|
16.83
|
20,000
|
|
|
11/22/2022
|
0.00 / 0.00%
|
20.80
|
21.90
|
20.80
|
20.80
|
21.34
|
17.50
|
37,200
|
|
|
11/21/2022
|
+0.60 / +2.97%
|
20.90
|
22.00
|
20.50
|
20.80
|
21.66
|
17.50
|
33,200
|
|
|
11/18/2022
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.60
|
20.20
|
19.85
|
17.00
|
13,000
|
|
|
11/17/2022
|
+0.40 / +2.02%
|
20.50
|
20.50
|
19.80
|
20.20
|
20.05
|
17.00
|
6,400
|
|
|