|
Closing price on 2/7/2023
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
52,100 |
| Split-adjusted Price |
19.52 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.20 / -0.85%
|
23.40
|
23.50
|
22.50
|
23.20
|
23.22
|
19.52
|
52,100
|
|
|
2/6/2023
|
-0.10 / -0.43%
|
23.50
|
23.70
|
22.80
|
23.40
|
23.14
|
19.69
|
34,900
|
|
|
2/3/2023
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.50
|
23.50
|
23.31
|
19.78
|
93,400
|
|
|
2/2/2023
|
+0.20 / +0.88%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.45
|
19.36
|
61,800
|
|
|
2/1/2023
|
+0.60 / +2.70%
|
23.20
|
23.30
|
22.20
|
22.80
|
22.66
|
19.19
|
96,900
|
|
|
1/31/2023
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
22.20
|
22.12
|
18.68
|
33,300
|
|
|
1/30/2023
|
+1.50 / +7.25%
|
20.90
|
22.20
|
20.70
|
22.20
|
21.77
|
18.68
|
90,700
|
|
|
1/27/2023
|
0.00 / 0.00%
|
20.90
|
21.40
|
20.70
|
20.70
|
20.86
|
17.42
|
30,900
|
|
|
1/19/2023
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.62
|
17.42
|
42,500
|
|
|
1/18/2023
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.33
|
17.17
|
34,900
|
|
|
1/17/2023
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.41
|
17.08
|
38,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.54
|
17.25
|
25,100
|
|
|
1/13/2023
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.41
|
17.25
|
8,200
|
|
|
1/12/2023
|
+0.10 / +0.49%
|
20.20
|
20.90
|
20.20
|
20.40
|
20.53
|
17.17
|
12,600
|
|
|
1/11/2023
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.35
|
17.08
|
20,500
|
|
|
1/10/2023
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.40
|
17.25
|
38,400
|
|
|
1/9/2023
|
+0.40 / +2.01%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.13
|
17.08
|
42,100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.80
|
19.90
|
19.91
|
16.75
|
54,300
|
|
|
1/5/2023
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.75
|
16.75
|
38,700
|
|
|
1/4/2023
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.61
|
16.66
|
27,700
|
|
|
1/3/2023
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.30
|
19.80
|
19.59
|
16.66
|
17,100
|
|
|
12/30/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.30
|
19.60
|
19.50
|
16.49
|
2,900
|
|
|
12/29/2022
|
+0.30 / +1.55%
|
19.40
|
19.80
|
19.20
|
19.60
|
19.48
|
16.49
|
14,700
|
|
|
12/28/2022
|
+0.10 / +0.52%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.10
|
16.24
|
12,800
|
|
|
12/27/2022
|
+0.60 / +3.23%
|
18.40
|
19.50
|
18.40
|
19.20
|
19.01
|
16.16
|
39,100
|
|
|
12/26/2022
|
-0.30 / -1.59%
|
19.00
|
19.10
|
17.80
|
18.60
|
18.31
|
15.65
|
35,100
|
|
|
12/23/2022
|
-0.20 / -1.05%
|
19.00
|
19.40
|
18.60
|
18.90
|
18.99
|
15.91
|
40,000
|
|
|
12/22/2022
|
-0.40 / -2.05%
|
19.60
|
20.20
|
19.10
|
19.10
|
19.26
|
16.07
|
67,100
|
|
|
12/21/2022
|
-0.50 / -2.50%
|
20.00
|
20.20
|
19.50
|
19.50
|
19.75
|
16.41
|
30,800
|
|
|
12/20/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
20.00
|
19.65
|
16.83
|
15,600
|
|
|