|
Closing price on 12/5/2022
|
|
| Open |
20.90 |
| High |
21.70 |
| Low |
20.90 |
| Volume |
107,000 |
| Split-adjusted Price |
18.18 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2022
|
+0.10 / +0.51%
|
18.00
|
20.50
|
18.00
|
19.80
|
19.23
|
16.66
|
77,800
|
|
|
11/15/2022
|
-0.80 / -3.90%
|
18.60
|
20.40
|
18.60
|
19.70
|
19.06
|
16.58
|
28,400
|
|
|
11/14/2022
|
-0.10 / -0.49%
|
19.50
|
20.50
|
18.60
|
20.50
|
19.34
|
17.25
|
15,700
|
|
|
11/11/2022
|
-0.10 / -0.48%
|
18.70
|
21.50
|
18.70
|
20.60
|
20.20
|
17.34
|
20,300
|
|
|
11/10/2022
|
-0.20 / -0.96%
|
20.30
|
20.70
|
19.80
|
20.70
|
20.02
|
17.42
|
31,800
|
|
|
11/9/2022
|
-0.10 / -0.48%
|
18.90
|
21.10
|
18.90
|
20.90
|
20.89
|
17.59
|
17,000
|
|
|
11/8/2022
|
0.00 / 0.00%
|
20.50
|
21.40
|
20.30
|
21.00
|
20.39
|
17.67
|
22,400
|
|
|
11/7/2022
|
-0.60 / -2.78%
|
20.00
|
21.40
|
20.00
|
21.00
|
21.03
|
17.67
|
33,100
|
|
|
11/4/2022
|
-0.60 / -2.70%
|
22.10
|
22.10
|
21.50
|
21.60
|
21.69
|
18.18
|
18,400
|
|
|
11/3/2022
|
-0.50 / -2.20%
|
22.10
|
22.30
|
22.10
|
22.20
|
22.20
|
18.68
|
3,100
|
|
|
11/2/2022
|
+0.50 / +2.25%
|
22.10
|
22.70
|
22.10
|
22.70
|
22.14
|
19.10
|
3,100
|
|
|
11/1/2022
|
-1.00 / -4.31%
|
23.00
|
23.00
|
22.00
|
22.20
|
22.20
|
18.68
|
23,800
|
|
|
10/31/2022
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.00
|
23.20
|
22.49
|
19.52
|
17,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.30
|
23.30
|
22.77
|
19.61
|
6,100
|
|
|
10/27/2022
|
+0.80 / +3.56%
|
22.90
|
23.30
|
21.90
|
23.30
|
22.86
|
19.61
|
7,700
|
|
|
10/26/2022
|
+0.20 / +0.90%
|
20.10
|
22.60
|
20.10
|
22.50
|
21.94
|
18.94
|
8,900
|
|
|
10/25/2022
|
+1.00 / +4.69%
|
21.30
|
22.30
|
21.20
|
22.30
|
21.67
|
18.77
|
14,900
|
|
|