|
Closing price on 2/19/2024
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.70 |
| Volume |
15,600 |
| Split-adjusted Price |
22.97 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
+0.30 / +1.27%
|
23.80
|
23.90
|
23.70
|
23.90
|
23.75
|
22.97
|
15,600
|
|
|
2/16/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.69
|
7,900
|
|
|
2/15/2024
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.46
|
22.69
|
18,600
|
|
|
2/7/2024
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.30
|
23.50
|
23.52
|
22.59
|
8,800
|
|
|
2/6/2024
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.46
|
22.49
|
11,300
|
|
|
2/5/2024
|
+0.20 / +0.86%
|
23.30
|
23.70
|
23.30
|
23.50
|
23.48
|
22.59
|
13,000
|
|
|
2/2/2024
|
+0.40 / +1.75%
|
22.90
|
23.30
|
22.90
|
23.30
|
23.04
|
22.40
|
4,800
|
|
|
2/1/2024
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.80
|
22.90
|
22.95
|
22.01
|
29,800
|
|
|
1/31/2024
|
+0.10 / +0.43%
|
23.20
|
23.20
|
22.90
|
23.10
|
22.98
|
22.20
|
10,200
|
|
|
1/30/2024
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.00
|
23.02
|
22.11
|
16,100
|
|
|
1/29/2024
|
+0.30 / +1.32%
|
22.90
|
23.30
|
22.90
|
23.10
|
23.07
|
22.20
|
1,800
|
|
|
1/26/2024
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.84
|
21.92
|
11,800
|
|
|
1/25/2024
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.80
|
22.91
|
21.92
|
7,100
|
|
|
1/24/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.05
|
22.20
|
5,100
|
|
|
1/23/2024
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.80
|
23.10
|
23.03
|
22.20
|
7,000
|
|
|
1/22/2024
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.93
|
21.92
|
11,600
|
|
|
1/19/2024
|
-0.10 / -0.43%
|
23.10
|
23.40
|
23.00
|
23.00
|
23.05
|
22.11
|
5,700
|
|
|
1/18/2024
|
+0.30 / +1.32%
|
22.90
|
23.10
|
22.90
|
23.10
|
22.94
|
22.20
|
11,500
|
|
|
1/17/2024
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.63
|
21.92
|
3,500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.57
|
21.72
|
10,400
|
|
|
1/15/2024
|
-0.70 / -3.00%
|
23.30
|
23.50
|
22.60
|
22.60
|
22.96
|
21.72
|
77,900
|
|
|
1/12/2024
|
-0.20 / -0.85%
|
23.40
|
23.70
|
23.10
|
23.30
|
23.31
|
22.40
|
14,500
|
|
|
1/11/2024
|
+0.30 / +1.29%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.47
|
22.59
|
17,800
|
|
|
1/10/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.28
|
22.30
|
3,800
|
|
|
1/9/2024
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.21
|
22.40
|
3,300
|
|
|
1/8/2024
|
+0.30 / +1.32%
|
22.90
|
23.20
|
22.90
|
23.10
|
23.04
|
22.20
|
32,800
|
|
|
1/5/2024
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.80
|
21.92
|
15,400
|
|
|
1/4/2024
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.63
|
21.82
|
20,700
|
|
|
1/3/2024
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.59
|
21.82
|
8,300
|
|
|
1/2/2024
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.65
|
21.72
|
11,900
|
|
|