|
Closing price on 3/22/2019
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
400 |
| Split-adjusted Price |
10.71 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.71
|
400
|
|
|
3/21/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.46
|
0
|
|
|
3/20/2019
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.46
|
100
|
|
|
3/19/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.71
|
0
|
|
|
3/18/2019
|
+0.10 / +0.48%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.47
|
10.71
|
300
|
|
|
3/15/2019
|
+0.40 / +1.95%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.55
|
10.66
|
200
|
|
|
3/14/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.46
|
200
|
|
|
3/13/2019
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.46
|
900
|
|
|
3/12/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
10.61
|
0
|
|
|
3/11/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
10.61
|
0
|
|
|
3/8/2019
|
+0.70 / +3.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.77
|
10.61
|
300
|
|
|
3/7/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
10.25
|
30,000
|
|
|
3/6/2019
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
10.25
|
300
|
|
|
3/5/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
10.31
|
0
|
|
|
3/4/2019
|
-0.30 / -1.46%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
10.31
|
200
|
|
|
3/1/2019
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.48
|
10.46
|
3,100
|
|
|
2/28/2019
|
-0.10 / -0.50%
|
20.70
|
20.90
|
20.00
|
20.00
|
20.43
|
10.20
|
7,100
|
|
|
2/27/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
10.25
|
0
|
|
|
2/26/2019
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
10.25
|
13,800
|
|
|
2/25/2019
|
-0.80 / -3.85%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.09
|
10.20
|
10,500
|
|
|
2/22/2019
|
-0.30 / -1.42%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.40
|
10.61
|
200
|
|
|
2/21/2019
|
0.00 / 0.00%
|
20.00
|
21.10
|
19.90
|
21.10
|
19.98
|
10.77
|
8,900
|
|
|
2/20/2019
|
0.00 / 0.00%
|
20.00
|
21.10
|
20.00
|
21.10
|
20.94
|
10.77
|
5,500
|
|
|
2/19/2019
|
+1.10 / +5.50%
|
19.90
|
21.10
|
19.90
|
21.10
|
19.93
|
10.77
|
4,000
|
|
|
2/18/2019
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.99
|
10.20
|
66,000
|
|
|
2/15/2019
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
10.25
|
1,300
|
|
|
2/14/2019
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.22
|
10.36
|
7,600
|
|
|
2/13/2019
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.41
|
900
|
|
|
2/12/2019
|
-0.30 / -1.45%
|
20.10
|
20.40
|
20.00
|
20.40
|
20.23
|
10.41
|
34,500
|
|
|
2/11/2019
|
-0.40 / -1.90%
|
20.50
|
20.70
|
19.20
|
20.70
|
19.60
|
10.56
|
11,400
|
|
|