|
Closing price on 2/8/2018
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.80 |
| Volume |
100 |
| Split-adjusted Price |
12.72 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.72
|
100
|
|
|
2/7/2018
|
+1.80 / +8.49%
|
23.30
|
23.30
|
21.60
|
23.00
|
22.61
|
12.83
|
525
|
|
|
2/6/2018
|
-1.30 / -5.78%
|
22.50
|
22.50
|
21.20
|
21.20
|
22.19
|
11.83
|
13,500
|
|
|
2/5/2018
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
12.55
|
15,300
|
|
|
2/2/2018
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.75
|
12.78
|
200
|
|
|
2/1/2018
|
-0.30 / -1.31%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.50
|
12.61
|
13,700
|
|
|
1/31/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.87
|
12.78
|
13,000
|
|
|
1/30/2018
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
22.90
|
22.83
|
12.78
|
50,100
|
|
|
1/29/2018
|
+0.40 / +1.78%
|
23.00
|
23.50
|
22.70
|
22.90
|
23.00
|
12.78
|
66,300
|
|
|
1/26/2018
|
-0.30 / -1.32%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.51
|
12.55
|
14,000
|
|
|
1/25/2018
|
+0.20 / +0.88%
|
22.60
|
22.80
|
21.90
|
22.80
|
22.45
|
12.72
|
3,300
|
|
|
1/24/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.64
|
12.61
|
2,700
|
|
|
1/23/2018
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.61
|
400
|
|
|
1/22/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
12.61
|
1,310
|
|
|
1/19/2018
|
+0.10 / +0.44%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.22
|
12.61
|
1,800
|
|
|
1/18/2018
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.30
|
12.55
|
9,100
|
|
|
1/17/2018
|
-0.50 / -2.19%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.27
|
12.44
|
6,100
|
|
|
1/16/2018
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.80
|
22.53
|
12.72
|
7,700
|
|
|
1/15/2018
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.78
|
12.72
|
8,500
|
|
|
1/12/2018
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.81
|
12.78
|
6,400
|
|
|
1/11/2018
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.98
|
12.78
|
34,823
|
|
|
1/10/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.83
|
88,600
|
|
|
1/9/2018
|
+0.30 / +1.32%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.93
|
12.83
|
76,310
|
|
|
1/8/2018
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.78
|
12.66
|
20,900
|
|
|
1/5/2018
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.10
|
22.80
|
22.73
|
12.72
|
27,600
|
|
|
1/4/2018
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.89
|
12.83
|
83,500
|
|
|
1/3/2018
|
+0.40 / +1.82%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.41
|
12.50
|
13,953
|
|
|
1/2/2018
|
-0.80 / -3.51%
|
22.80
|
22.80
|
21.90
|
22.00
|
22.27
|
12.27
|
2,700
|
|
|
12/29/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.72
|
5,008
|
|
|
12/28/2017
|
0.00 / 0.00%
|
22.40
|
23.00
|
21.80
|
22.90
|
22.83
|
12.78
|
7,047
|
|
|