|
Closing price on 12/7/2020
|
|
| Open |
19.10 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
20,600 |
| Split-adjusted Price |
12.49 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
-0.80 / -4.04%
|
19.10
|
19.60
|
19.00
|
19.00
|
19.01
|
12.49
|
20,600
|
|
|
12/4/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.02
|
0
|
|
|
12/3/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.02
|
0
|
|
|
12/2/2020
|
-0.10 / -0.50%
|
18.90
|
19.80
|
18.90
|
19.80
|
18.99
|
13.02
|
22,000
|
|
|
12/1/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/26/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/25/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/23/2020
|
+0.90 / +4.74%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.77
|
13.08
|
1,600
|
|
|
11/20/2020
|
-0.50 / -2.56%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.80
|
12.49
|
20,500
|
|
|
11/19/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.82
|
500
|
|
|
11/18/2020
|
+0.30 / +1.56%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.22
|
12.82
|
1,100
|
|
|
11/17/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.23
|
12.62
|
300
|
|
|
11/16/2020
|
-0.80 / -4.00%
|
19.50
|
20.20
|
19.00
|
19.20
|
19.54
|
12.62
|
2,000
|
|
|
11/13/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.15
|
0
|
|
|
11/12/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.15
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.15
|
1,000
|
|
|
11/10/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.98
|
13.15
|
1,200
|
|
|
11/9/2020
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.15
|
100
|
|
|
11/6/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.02
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.02
|
0
|
|
|
11/4/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.02
|
200
|
|
|
11/3/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.02
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.02
|
0
|
|
|
10/30/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.02
|
0
|
|
|
10/29/2020
|
+1.20 / +6.45%
|
18.80
|
19.80
|
18.80
|
19.80
|
19.30
|
13.02
|
200
|
|
|
10/28/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.23
|
0
|
|
|
10/27/2020
|
-0.50 / -2.62%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.76
|
12.23
|
3,600
|
|
|