|
Closing price on 3/15/2022
|
|
| Open |
29.80 |
| High |
30.20 |
| Low |
29.50 |
| Volume |
27,700 |
| Split-adjusted Price |
23.87 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
+0.10 / +0.34%
|
29.80
|
30.20
|
29.50
|
29.90
|
29.85
|
23.87
|
27,700
|
|
|
3/14/2022
|
-0.70 / -2.30%
|
30.50
|
30.50
|
29.50
|
29.80
|
29.98
|
23.79
|
82,500
|
|
|
3/11/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.20
|
30.50
|
30.46
|
24.34
|
70,400
|
|
|
3/10/2022
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.50
|
30.50
|
30.66
|
24.34
|
40,000
|
|
|
3/9/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.30
|
30.70
|
30.52
|
24.50
|
63,400
|
|
|
3/8/2022
|
+0.20 / +0.66%
|
30.50
|
31.10
|
30.30
|
30.70
|
30.51
|
24.50
|
66,200
|
|
|
3/7/2022
|
-0.20 / -0.65%
|
30.40
|
30.70
|
30.30
|
30.50
|
30.44
|
24.34
|
65,400
|
|
|
3/4/2022
|
+0.30 / +0.99%
|
30.80
|
30.90
|
30.30
|
30.70
|
30.53
|
24.50
|
73,435
|
|
|
3/3/2022
|
-0.50 / -1.62%
|
30.90
|
30.90
|
30.20
|
30.40
|
30.45
|
24.26
|
42,500
|
|
|
3/2/2022
|
+0.20 / +0.65%
|
30.70
|
31.00
|
30.10
|
30.90
|
30.42
|
24.66
|
18,700
|
|
|
3/1/2022
|
+0.20 / +0.66%
|
30.20
|
30.90
|
30.20
|
30.70
|
30.73
|
24.50
|
89,900
|
|
|
2/28/2022
|
-0.30 / -0.97%
|
31.00
|
31.10
|
30.40
|
30.50
|
30.77
|
24.34
|
23,400
|
|
|
2/25/2022
|
-0.30 / -0.96%
|
31.00
|
31.30
|
30.40
|
30.80
|
30.82
|
24.58
|
37,000
|
|
|
2/24/2022
|
+1.60 / +5.42%
|
29.60
|
31.20
|
29.60
|
31.10
|
30.60
|
24.82
|
193,100
|
|
|
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
|
|
|