|
Closing price on 2/1/2019
|
|
| Open |
20.50 |
| High |
21.10 |
| Low |
20.50 |
| Volume |
2,200 |
| Split-adjusted Price |
10.77 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
-0.80 / -3.65%
|
20.50
|
21.10
|
20.50
|
21.10
|
20.69
|
10.77
|
2,200
|
|
|
1/31/2019
|
+1.30 / +6.31%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.17
|
1,100
|
|
|
1/30/2019
|
-1.30 / -5.94%
|
21.70
|
22.40
|
20.60
|
20.60
|
22.35
|
10.51
|
6,300
|
|
|
1/29/2019
|
-0.10 / -0.45%
|
20.50
|
22.00
|
20.00
|
21.90
|
20.06
|
11.17
|
82,300
|
|
|
1/28/2019
|
+1.40 / +6.80%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.99
|
11.22
|
1,100
|
|
|
1/25/2019
|
-1.90 / -8.44%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
10.51
|
6,200
|
|
|
1/24/2019
|
+1.10 / +5.14%
|
21.00
|
22.50
|
20.40
|
22.50
|
21.05
|
11.48
|
600
|
|
|
1/23/2019
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.92
|
100
|
|
|
1/22/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.97
|
500
|
|
|
1/21/2019
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.97
|
100
|
|
|
1/18/2019
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.00
|
21.70
|
21.03
|
11.07
|
8,800
|
|
|
1/17/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.97
|
0
|
|
|
1/16/2019
|
-0.80 / -3.59%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.97
|
500
|
|
|
1/15/2019
|
+0.50 / +2.29%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.29
|
11.38
|
6,800
|
|
|
1/14/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.12
|
0
|
|
|
1/11/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.12
|
0
|
|
|
1/10/2019
|
+0.70 / +3.32%
|
20.80
|
21.80
|
20.70
|
21.80
|
20.73
|
11.12
|
7,700
|
|
|
1/9/2019
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
10.77
|
5,000
|
|
|
1/8/2019
|
-0.80 / -3.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.71
|
200
|
|
|
1/7/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.12
|
0
|
|
|
1/4/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.12
|
5,800
|
|
|
1/3/2019
|
-2.00 / -8.40%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.12
|
200
|
|
|
1/2/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
12.14
|
0
|
|
|
12/28/2018
|
+0.90 / +3.93%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
12.14
|
33,300
|
|
|
12/27/2018
|
+0.20 / +0.88%
|
21.10
|
22.90
|
21.00
|
22.90
|
21.50
|
11.68
|
400
|
|
|
12/26/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.58
|
0
|
|
|
12/25/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.58
|
0
|
|
|
12/24/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.58
|
0
|
|
|
12/21/2018
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.47
|
11.58
|
300
|
|
|
12/20/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.22
|
0
|
|
|