Closing price on 3/27/2024
|
|
Open |
23.80 |
High |
24.20 |
Low |
23.80 |
Volume |
1,800 |
Split-adjusted Price |
23.26 |
|
|
VNR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2024
|
+0.20 / +0.83%
|
23.80
|
24.20
|
23.80
|
24.20
|
23.98
|
23.26
|
1,800
|
|
3/26/2024
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.80
|
24.00
|
24.01
|
23.07
|
8,000
|
|
3/25/2024
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
24.10
|
24.04
|
23.17
|
9,500
|
|
3/22/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.01
|
23.17
|
15,400
|
|
3/21/2024
|
+0.40 / +1.69%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.01
|
23.17
|
7,000
|
|
3/20/2024
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.70
|
23.70
|
23.73
|
22.78
|
23,000
|
|
3/19/2024
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.80
|
23.80
|
23.91
|
22.88
|
7,300
|
|
3/18/2024
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.80
|
23.80
|
23.92
|
22.88
|
10,500
|
|
3/15/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.00
|
23.94
|
23.07
|
17,800
|
|
3/14/2024
|
0.00 / 0.00%
|
23.80
|
24.20
|
23.80
|
24.00
|
24.03
|
23.07
|
13,900
|
|
3/13/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
24.00
|
23.79
|
23.07
|
15,400
|
|
3/12/2024
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.60
|
24.00
|
23.82
|
23.07
|
21,800
|
|
3/11/2024
|
-0.30 / -1.23%
|
24.00
|
24.20
|
23.70
|
24.00
|
24.05
|
23.07
|
8,300
|
|
3/8/2024
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.00
|
24.30
|
24.20
|
23.36
|
18,800
|
|
3/7/2024
|
+0.40 / +1.67%
|
24.30
|
24.30
|
24.10
|
24.30
|
24.21
|
23.36
|
13,900
|
|
3/6/2024
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.80
|
23.90
|
23.98
|
22.97
|
7,800
|
|
3/5/2024
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.50
|
23.90
|
23.96
|
22.97
|
13,200
|
|
3/4/2024
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.51
|
23.55
|
2,700
|
|
3/1/2024
|
-0.10 / -0.41%
|
24.20
|
24.70
|
24.10
|
24.50
|
24.46
|
23.55
|
7,100
|
|
2/29/2024
|
+0.30 / +1.23%
|
24.10
|
24.60
|
24.10
|
24.60
|
24.34
|
23.65
|
21,200
|
|
2/28/2024
|
+0.10 / +0.41%
|
24.00
|
24.80
|
24.00
|
24.30
|
24.15
|
23.36
|
44,000
|
|
2/27/2024
|
+0.60 / +2.54%
|
23.60
|
24.20
|
23.50
|
24.20
|
24.00
|
23.26
|
7,000
|
|
2/26/2024
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.51
|
22.69
|
4,200
|
|
2/23/2024
|
-0.30 / -1.26%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.70
|
22.59
|
31,900
|
|
2/22/2024
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.72
|
22.88
|
8,400
|
|
2/21/2024
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.71
|
22.88
|
11,500
|
|
2/20/2024
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.76
|
22.88
|
14,800
|
|
2/19/2024
|
+0.30 / +1.27%
|
23.80
|
23.90
|
23.70
|
23.90
|
23.75
|
22.97
|
15,600
|
|
2/16/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.69
|
7,900
|
|
2/15/2024
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.46
|
22.69
|
18,600
|
|
|