|
Closing price on 3/24/2021
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.40 |
| Volume |
75,400 |
| Split-adjusted Price |
15.65 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2021
|
-0.60 / -2.46%
|
24.20
|
24.20
|
23.40
|
23.80
|
23.87
|
15.65
|
75,400
|
|
|
3/23/2021
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.10
|
24.40
|
24.46
|
16.04
|
179,200
|
|
|
3/22/2021
|
+0.80 / +3.39%
|
23.60
|
25.00
|
23.60
|
24.40
|
24.55
|
16.04
|
137,900
|
|
|
3/19/2021
|
+0.90 / +3.96%
|
22.70
|
23.60
|
22.70
|
23.60
|
23.15
|
15.52
|
64,601
|
|
|
3/18/2021
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.76
|
14.92
|
62,546
|
|
|
3/17/2021
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.00
|
22.89
|
15.12
|
53,100
|
|
|
3/16/2021
|
+0.10 / +0.44%
|
22.90
|
23.90
|
22.50
|
23.00
|
22.88
|
15.12
|
53,600
|
|
|
3/15/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.76
|
15.06
|
34,410
|
|
|
3/12/2021
|
-0.30 / -1.29%
|
22.80
|
23.20
|
22.40
|
22.90
|
22.73
|
15.06
|
29,600
|
|
|
3/11/2021
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.90
|
23.20
|
23.06
|
15.25
|
25,600
|
|
|
3/10/2021
|
+0.40 / +1.75%
|
22.80
|
23.20
|
22.40
|
23.20
|
22.77
|
15.25
|
35,900
|
|
|
3/9/2021
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.40
|
22.80
|
22.61
|
14.99
|
41,500
|
|
|
3/8/2021
|
+0.20 / +0.88%
|
22.70
|
23.80
|
22.70
|
22.80
|
23.06
|
14.99
|
76,600
|
|
|
3/5/2021
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.00
|
22.60
|
22.46
|
14.86
|
47,200
|
|
|
3/4/2021
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.00
|
22.40
|
22.41
|
14.73
|
36,100
|
|
|
3/3/2021
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.30
|
22.40
|
22.57
|
14.73
|
38,300
|
|
|
3/2/2021
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.27
|
14.66
|
46,600
|
|
|
3/1/2021
|
+0.40 / +1.85%
|
21.60
|
22.20
|
21.00
|
22.00
|
21.78
|
14.46
|
71,300
|
|
|
2/26/2021
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.30
|
21.60
|
21.46
|
14.20
|
40,000
|
|
|
2/25/2021
|
-0.80 / -3.59%
|
22.00
|
22.10
|
21.50
|
21.50
|
21.82
|
14.14
|
101,900
|
|
|
2/24/2021
|
-0.30 / -1.33%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.27
|
14.66
|
34,500
|
|
|
2/23/2021
|
+0.50 / +2.26%
|
22.50
|
22.80
|
22.10
|
22.60
|
22.63
|
14.86
|
42,600
|
|
|
2/22/2021
|
+0.60 / +2.79%
|
22.00
|
23.30
|
21.50
|
22.10
|
22.40
|
14.53
|
39,000
|
|
|
2/19/2021
|
+0.90 / +4.37%
|
20.90
|
22.20
|
20.60
|
21.50
|
21.21
|
14.14
|
43,300
|
|
|
2/18/2021
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.75
|
13.54
|
31,500
|
|
|
2/17/2021
|
+0.50 / +2.45%
|
20.40
|
21.00
|
20.40
|
20.90
|
20.86
|
13.74
|
18,600
|
|
|
2/9/2021
|
+0.40 / +2.00%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.42
|
13.41
|
17,900
|
|
|
2/8/2021
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.10
|
13.15
|
43,000
|
|
|
2/5/2021
|
-0.10 / -0.49%
|
20.70
|
20.90
|
20.10
|
20.50
|
20.48
|
13.48
|
62,100
|
|
|
2/4/2021
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.50
|
20.60
|
20.82
|
13.54
|
16,500
|
|
|