|
Closing price on 2/26/2019
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
20.00 |
| Volume |
13,800 |
| Split-adjusted Price |
11.30 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2019
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
11.30
|
13,800
|
|
|
2/25/2019
|
-0.80 / -3.85%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.09
|
11.25
|
10,500
|
|
|
2/22/2019
|
-0.30 / -1.42%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.40
|
11.70
|
200
|
|
|
2/21/2019
|
0.00 / 0.00%
|
20.00
|
21.10
|
19.90
|
21.10
|
19.98
|
11.87
|
8,900
|
|
|
2/20/2019
|
0.00 / 0.00%
|
20.00
|
21.10
|
20.00
|
21.10
|
20.94
|
11.87
|
5,500
|
|
|
2/19/2019
|
+1.10 / +5.50%
|
19.90
|
21.10
|
19.90
|
21.10
|
19.93
|
11.87
|
4,000
|
|
|
2/18/2019
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.99
|
11.25
|
66,000
|
|
|
2/15/2019
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.30
|
1,300
|
|
|
2/14/2019
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.22
|
11.42
|
7,600
|
|
|
2/13/2019
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.47
|
900
|
|
|
2/12/2019
|
-0.30 / -1.45%
|
20.10
|
20.40
|
20.00
|
20.40
|
20.23
|
11.47
|
34,500
|
|
|
2/11/2019
|
-0.40 / -1.90%
|
20.50
|
20.70
|
19.20
|
20.70
|
19.60
|
11.64
|
11,400
|
|
|
2/1/2019
|
-0.80 / -3.65%
|
20.50
|
21.10
|
20.50
|
21.10
|
20.69
|
11.87
|
2,200
|
|
|
1/31/2019
|
+1.30 / +6.31%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
12.32
|
1,100
|
|
|
1/30/2019
|
-1.30 / -5.94%
|
21.70
|
22.40
|
20.60
|
20.60
|
22.35
|
11.59
|
6,300
|
|
|
1/29/2019
|
-0.10 / -0.45%
|
20.50
|
22.00
|
20.00
|
21.90
|
20.06
|
12.32
|
82,300
|
|
|
1/28/2019
|
+1.40 / +6.80%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.99
|
12.37
|
1,100
|
|
|
1/25/2019
|
-1.90 / -8.44%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.59
|
6,200
|
|
|
1/24/2019
|
+1.10 / +5.14%
|
21.00
|
22.50
|
20.40
|
22.50
|
21.05
|
12.65
|
600
|
|
|
1/23/2019
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.04
|
100
|
|
|
1/22/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.09
|
500
|
|
|
1/21/2019
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.09
|
100
|
|
|
1/18/2019
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.00
|
21.70
|
21.03
|
12.20
|
8,800
|
|
|
1/17/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.09
|
0
|
|
|
1/16/2019
|
-0.80 / -3.59%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.09
|
500
|
|
|
1/15/2019
|
+0.50 / +2.29%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.29
|
12.54
|
6,800
|
|
|
1/14/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.26
|
0
|
|
|
1/11/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.26
|
0
|
|
|
1/10/2019
|
+0.70 / +3.32%
|
20.80
|
21.80
|
20.70
|
21.80
|
20.73
|
12.26
|
7,700
|
|
|
1/9/2019
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.87
|
5,000
|
|
|