|
Closing price on 12/4/2023
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.40 |
| Volume |
24,600 |
| Split-adjusted Price |
20.49 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.49
|
20.49
|
24,600
|
|
|
12/1/2023
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.22
|
20.49
|
1,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.08
|
20.14
|
29,900
|
|
|
11/29/2023
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.10
|
22.98
|
20.14
|
4,400
|
|
|
11/28/2023
|
+0.20 / +0.87%
|
23.30
|
23.30
|
23.00
|
23.20
|
23.15
|
20.23
|
2,200
|
|
|
11/27/2023
|
-0.50 / -2.13%
|
22.70
|
23.10
|
22.70
|
23.00
|
22.95
|
20.06
|
11,100
|
|
|
11/24/2023
|
+0.30 / +1.29%
|
23.20
|
23.50
|
22.40
|
23.50
|
23.05
|
20.49
|
11,900
|
|
|
11/23/2023
|
-0.30 / -1.28%
|
23.40
|
23.40
|
23.20
|
23.20
|
23.26
|
20.23
|
16,700
|
|
|
11/22/2023
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.49
|
2,400
|
|
|
11/21/2023
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.66
|
20.75
|
2,100
|
|
|
11/20/2023
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.41
|
20.75
|
5,700
|
|
|
11/17/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.78
|
20.75
|
4,100
|
|
|
11/16/2023
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.72
|
20.75
|
6,800
|
|
|
11/15/2023
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.71
|
20.67
|
2,700
|
|
|
11/14/2023
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.82
|
20.67
|
5,100
|
|
|
11/13/2023
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.10
|
23.80
|
23.46
|
20.75
|
27,700
|
|
|
11/10/2023
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.59
|
20.84
|
9,700
|
|
|
11/9/2023
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.50
|
24.00
|
23.83
|
20.93
|
13,400
|
|
|
11/8/2023
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.50
|
23.80
|
23.62
|
20.75
|
11,600
|
|
|
11/7/2023
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.86
|
20.67
|
3,400
|
|
|
11/6/2023
|
-0.20 / -0.84%
|
24.00
|
24.30
|
23.50
|
23.60
|
23.76
|
20.58
|
6,600
|
|
|
11/3/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.65
|
20.75
|
1,500
|
|
|
11/2/2023
|
+0.40 / +1.71%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.62
|
20.75
|
4,600
|
|
|
11/1/2023
|
+0.30 / +1.30%
|
23.10
|
23.50
|
22.00
|
23.40
|
22.38
|
20.41
|
25,400
|
|
|
10/31/2023
|
-0.40 / -1.70%
|
23.50
|
23.60
|
23.00
|
23.10
|
23.14
|
20.14
|
17,200
|
|
|
10/30/2023
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.00
|
23.50
|
23.36
|
20.49
|
16,800
|
|
|
10/27/2023
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.68
|
20.49
|
3,100
|
|
|
10/26/2023
|
-0.60 / -2.44%
|
24.10
|
24.10
|
23.80
|
24.00
|
24.00
|
20.93
|
11,300
|
|
|
10/25/2023
|
-0.20 / -0.81%
|
24.20
|
24.80
|
24.20
|
24.60
|
24.57
|
21.45
|
3,100
|
|
|
10/24/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.30
|
24.80
|
24.34
|
21.63
|
12,000
|
|
|