|
Closing price on 3/21/2022
|
|
| Open |
30.00 |
| High |
31.50 |
| Low |
29.80 |
| Volume |
225,400 |
| Split-adjusted Price |
22.45 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+1.10 / +3.68%
|
30.00
|
31.50
|
29.80
|
31.00
|
30.98
|
22.45
|
225,400
|
|
|
3/18/2022
|
-0.10 / -0.33%
|
30.00
|
30.10
|
29.80
|
29.90
|
29.92
|
21.65
|
40,400
|
|
|
3/17/2022
|
+0.10 / +0.33%
|
30.50
|
30.50
|
29.70
|
30.00
|
29.90
|
21.72
|
20,300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.80
|
29.90
|
29.98
|
21.65
|
20,600
|
|
|
3/15/2022
|
+0.10 / +0.34%
|
29.80
|
30.20
|
29.50
|
29.90
|
29.85
|
21.65
|
27,700
|
|
|
3/14/2022
|
-0.70 / -2.30%
|
30.50
|
30.50
|
29.50
|
29.80
|
29.98
|
21.58
|
82,500
|
|
|
3/11/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.20
|
30.50
|
30.46
|
22.08
|
70,400
|
|
|
3/10/2022
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.50
|
30.50
|
30.66
|
22.08
|
40,000
|
|
|
3/9/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.30
|
30.70
|
30.52
|
22.23
|
63,400
|
|
|
3/8/2022
|
+0.20 / +0.66%
|
30.50
|
31.10
|
30.30
|
30.70
|
30.51
|
22.23
|
66,200
|
|
|
3/7/2022
|
-0.20 / -0.65%
|
30.40
|
30.70
|
30.30
|
30.50
|
30.44
|
22.08
|
65,400
|
|
|
3/4/2022
|
+0.30 / +0.99%
|
30.80
|
30.90
|
30.30
|
30.70
|
30.53
|
22.23
|
73,435
|
|
|
3/3/2022
|
-0.50 / -1.62%
|
30.90
|
30.90
|
30.20
|
30.40
|
30.45
|
22.01
|
42,500
|
|
|
3/2/2022
|
+0.20 / +0.65%
|
30.70
|
31.00
|
30.10
|
30.90
|
30.42
|
22.37
|
18,700
|
|
|
3/1/2022
|
+0.20 / +0.66%
|
30.20
|
30.90
|
30.20
|
30.70
|
30.73
|
22.23
|
89,900
|
|
|
2/28/2022
|
-0.30 / -0.97%
|
31.00
|
31.10
|
30.40
|
30.50
|
30.77
|
22.08
|
23,400
|
|
|
2/25/2022
|
-0.30 / -0.96%
|
31.00
|
31.30
|
30.40
|
30.80
|
30.82
|
22.30
|
37,000
|
|
|
2/24/2022
|
+1.60 / +5.42%
|
29.60
|
31.20
|
29.60
|
31.10
|
30.60
|
22.52
|
193,100
|
|
|
2/23/2022
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.00
|
29.50
|
29.22
|
21.36
|
115,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
29.30
|
29.40
|
28.80
|
29.30
|
29.05
|
21.22
|
58,600
|
|
|
2/21/2022
|
0.00 / 0.00%
|
29.00
|
29.80
|
28.90
|
29.30
|
29.16
|
21.22
|
56,000
|
|
|
2/18/2022
|
+0.30 / +1.03%
|
29.30
|
29.60
|
28.70
|
29.30
|
29.16
|
21.22
|
51,600
|
|
|
2/17/2022
|
+0.50 / +1.75%
|
28.60
|
29.10
|
28.50
|
29.00
|
28.87
|
21.00
|
50,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.20
|
28.50
|
28.37
|
20.64
|
25,800
|
|
|
2/15/2022
|
-0.30 / -1.04%
|
28.80
|
29.00
|
28.00
|
28.50
|
28.57
|
20.64
|
22,400
|
|
|
2/14/2022
|
-0.50 / -1.71%
|
29.30
|
29.90
|
28.60
|
28.80
|
29.11
|
20.85
|
65,400
|
|
|
2/11/2022
|
-0.10 / -0.34%
|
29.40
|
29.70
|
29.00
|
29.30
|
29.27
|
21.22
|
18,700
|
|
|
2/10/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.00
|
29.40
|
29.23
|
21.29
|
9,300
|
|
|
2/9/2022
|
+0.70 / +2.44%
|
28.90
|
29.90
|
28.50
|
29.40
|
29.11
|
21.29
|
24,400
|
|
|
2/8/2022
|
+0.70 / +2.50%
|
28.00
|
28.90
|
28.00
|
28.70
|
28.69
|
20.78
|
16,700
|
|
|