|
Closing price on 2/29/2024
|
|
| Open |
24.10 |
| High |
24.60 |
| Low |
24.10 |
| Volume |
21,200 |
| Split-adjusted Price |
23.65 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
+0.30 / +1.23%
|
24.10
|
24.60
|
24.10
|
24.60
|
24.34
|
23.65
|
21,200
|
|
|
2/28/2024
|
+0.10 / +0.41%
|
24.00
|
24.80
|
24.00
|
24.30
|
24.15
|
23.36
|
44,000
|
|
|
2/27/2024
|
+0.60 / +2.54%
|
23.60
|
24.20
|
23.50
|
24.20
|
24.00
|
23.26
|
7,000
|
|
|
2/26/2024
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.51
|
22.69
|
4,200
|
|
|
2/23/2024
|
-0.30 / -1.26%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.70
|
22.59
|
31,900
|
|
|
2/22/2024
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.72
|
22.88
|
8,400
|
|
|
2/21/2024
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.71
|
22.88
|
11,500
|
|
|
2/20/2024
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.76
|
22.88
|
14,800
|
|
|
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
|
|
|