|
Closing price on 12/5/2018
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
400 |
| Split-adjusted Price |
12.37 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
400
|
|
|
12/4/2018
|
-1.20 / -5.11%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.10
|
12.54
|
600
|
|
|
12/3/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.22
|
0
|
|
|
11/30/2018
|
+1.10 / +4.91%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.50
|
13.22
|
26,700
|
|
|
11/29/2018
|
-0.60 / -2.61%
|
20.90
|
22.40
|
20.80
|
22.40
|
21.07
|
12.60
|
1,000
|
|
|
11/28/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.94
|
0
|
|
|
11/27/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.94
|
100
|
|
|
11/26/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
1,000
|
|
|
11/23/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
11/22/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
11/21/2018
|
-0.50 / -2.22%
|
21.50
|
22.00
|
21.00
|
22.00
|
21.50
|
12.37
|
9,700
|
|
|
11/20/2018
|
-0.40 / -1.75%
|
22.30
|
22.50
|
21.50
|
22.50
|
21.82
|
12.65
|
13,846
|
|
|
11/19/2018
|
-0.10 / -0.43%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
12.88
|
3,500
|
|
|
11/16/2018
|
+1.00 / +4.55%
|
21.50
|
23.00
|
21.50
|
23.00
|
21.88
|
12.94
|
400
|
|
|
11/15/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
11/14/2018
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.93
|
12.37
|
300
|
|
|
11/13/2018
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.36
|
12.37
|
16,400
|
|
|
11/12/2018
|
-0.90 / -4.11%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.81
|
500
|
|
|
11/9/2018
|
+0.10 / +0.46%
|
20.40
|
22.00
|
20.40
|
21.90
|
21.50
|
12.32
|
5,300
|
|
|
11/8/2018
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.88
|
12.26
|
500
|
|
|
11/7/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
11/6/2018
|
+0.90 / +4.27%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
100
|
|
|
11/5/2018
|
-0.90 / -4.09%
|
20.60
|
22.00
|
20.30
|
21.10
|
21.47
|
11.87
|
3,100
|
|
|
11/2/2018
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.91
|
12.37
|
1,700
|
|
|
11/1/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
10/31/2018
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.91
|
12.37
|
1,400
|
|
|
10/30/2018
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.40
|
21.90
|
21.47
|
12.32
|
3,000
|
|
|
10/29/2018
|
-0.10 / -0.45%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.55
|
12.32
|
4,200
|
|
|
10/26/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
10/25/2018
|
0.00 / 0.00%
|
20.60
|
22.00
|
20.60
|
22.00
|
20.65
|
12.37
|
2,900
|
|
|