|
Closing price on 3/20/2019
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
100 |
| Split-adjusted Price |
11.53 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2019
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.53
|
100
|
|
|
3/19/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.81
|
0
|
|
|
3/18/2019
|
+0.10 / +0.48%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.47
|
11.81
|
300
|
|
|
3/15/2019
|
+0.40 / +1.95%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.55
|
11.75
|
200
|
|
|
3/14/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.53
|
200
|
|
|
3/13/2019
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.53
|
900
|
|
|
3/12/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.70
|
0
|
|
|
3/11/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.70
|
0
|
|
|
3/8/2019
|
+0.70 / +3.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.77
|
11.70
|
300
|
|
|
3/7/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.30
|
30,000
|
|
|
3/6/2019
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.30
|
300
|
|
|
3/5/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.36
|
0
|
|
|
3/4/2019
|
-0.30 / -1.46%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.36
|
200
|
|
|
3/1/2019
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.48
|
11.53
|
3,100
|
|
|
2/28/2019
|
-0.10 / -0.50%
|
20.70
|
20.90
|
20.00
|
20.00
|
20.43
|
11.25
|
7,100
|
|
|
2/27/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.30
|
0
|
|
|
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
|
|
|