Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2022	+0.20 / +0.68%	29.30	29.50	29.00	29.50	29.22	23.55	115,400
2/22/2022	0.00 / 0.00%	29.30	29.40	28.80	29.30	29.05	23.39	58,600
2/21/2022	0.00 / 0.00%	29.00	29.80	28.90	29.30	29.16	23.39	56,000
2/18/2022	+0.30 / +1.03%	29.30	29.60	28.70	29.30	29.16	23.39	51,600
2/17/2022	+0.50 / +1.75%	28.60	29.10	28.50	29.00	28.87	23.15	50,600
2/16/2022	0.00 / 0.00%	29.20	29.20	28.20	28.50	28.37	22.75	25,800
2/15/2022	-0.30 / -1.04%	28.80	29.00	28.00	28.50	28.57	22.75	22,400
2/14/2022	-0.50 / -1.71%	29.30	29.90	28.60	28.80	29.11	22.99	65,400
2/11/2022	-0.10 / -0.34%	29.40	29.70	29.00	29.30	29.27	23.39	18,700
2/10/2022	0.00 / 0.00%	29.90	29.90	29.00	29.40	29.23	23.47	9,300
2/9/2022	+0.70 / +2.44%	28.90	29.90	28.50	29.40	29.11	23.47	24,400
2/8/2022	+0.70 / +2.50%	28.00	28.90	28.00	28.70	28.69	22.91	16,700
2/7/2022	+0.10 / +0.36%	27.90	28.70	27.90	28.00	28.23	22.35	19,600
1/28/2022	+1.10 / +4.10%	26.80	27.90	26.80	27.90	27.29	22.27	34,600
1/27/2022	+0.30 / +1.13%	27.10	27.50	26.60	26.80	26.97	21.39	20,400
1/26/2022	-0.40 / -1.49%	26.90	27.00	26.20	26.50	26.54	21.15	38,800
1/25/2022	-0.10 / -0.37%	26.50	26.90	26.00	26.90	26.34	21.47	41,800
1/24/2022	0.00 / 0.00%	27.00	27.90	26.00	27.00	26.38	21.55	51,600
1/21/2022	-0.80 / -2.88%	27.50	27.80	25.20	27.00	26.72	21.55	39,800
1/20/2022	+0.80 / +2.96%	27.00	27.80	26.80	27.80	27.25	22.19	29,900
1/19/2022	0.00 / 0.00%	29.70	29.70	26.80	27.00	27.14	21.55	38,100
1/18/2022	-0.20 / -0.74%	28.00	28.90	26.80	27.00	27.46	21.55	46,900
1/17/2022	-2.80 / -9.33%	30.40	30.40	27.20	27.20	28.15	21.71	73,200
1/14/2022	-0.70 / -2.28%	30.60	30.60	30.00	30.00	30.05	23.94	78,500
1/13/2022	-0.30 / -0.97%	31.00	31.00	30.20	30.70	30.56	24.50	37,700
1/12/2022	+0.40 / +1.31%	31.40	31.40	29.90	31.00	30.40	24.74	94,200
1/11/2022	-0.40 / -1.29%	31.50	31.80	30.60	30.60	30.88	24.42	72,600
1/10/2022	-0.50 / -1.59%	31.50	31.70	31.00	31.00	31.38	24.74	100,100
1/7/2022	0.00 / 0.00%	31.50	32.00	31.40	31.50	31.51	25.14	122,400
1/6/2022	-0.30 / -0.94%	31.50	32.40	31.30	31.50	31.57	25.14	112,600

<<Previous 30 days Next 30 days>>

VNR News

22/10	Insurance stocks get boost thanks to State divestment
04/11	VNR: Change in personnel
22/10	VNR: Financial Statement Quarter 3/2020
15/09	VNR: Board Resolution
03/09	VNR: Notice of transaction of connected person (Tran Phan Chi Tam)