|
Closing price on 3/3/2023
|
|
| Open |
22.70 |
| High |
22.90 |
| Low |
22.60 |
| Volume |
3,200 |
| Split-adjusted Price |
17.48 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.30 / -1.29%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.64
|
17.48
|
3,200
|
|
|
3/2/2023
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.84
|
17.71
|
6,800
|
|
|
3/1/2023
|
+0.20 / +0.87%
|
22.80
|
23.30
|
22.00
|
23.20
|
22.65
|
17.71
|
14,700
|
|
|
2/28/2023
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.70
|
23.00
|
22.92
|
17.56
|
7,200
|
|
|
2/27/2023
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.00
|
23.50
|
23.38
|
17.94
|
2,500
|
|
|
2/24/2023
|
+0.60 / +2.59%
|
23.20
|
24.00
|
23.20
|
23.80
|
23.45
|
18.17
|
7,700
|
|
|
2/23/2023
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.00
|
23.20
|
23.35
|
17.71
|
14,400
|
|
|
2/22/2023
|
-0.50 / -2.07%
|
23.80
|
24.00
|
23.10
|
23.60
|
23.61
|
18.02
|
41,900
|
|
|
2/21/2023
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.60
|
24.10
|
24.06
|
18.40
|
54,300
|
|
|
2/20/2023
|
+1.60 / +7.11%
|
23.40
|
24.10
|
23.10
|
24.10
|
23.76
|
18.40
|
48,700
|
|
|
2/17/2023
|
-1.70 / -7.02%
|
23.90
|
24.40
|
22.50
|
22.50
|
22.78
|
17.18
|
48,100
|
|
|
2/16/2023
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.80
|
24.20
|
24.07
|
18.48
|
66,700
|
|
|
2/15/2023
|
+0.50 / +2.11%
|
23.40
|
24.50
|
23.30
|
24.20
|
24.10
|
18.48
|
86,900
|
|
|
2/14/2023
|
+0.60 / +2.60%
|
23.30
|
23.70
|
23.20
|
23.70
|
23.31
|
18.09
|
2,100
|
|
|
2/13/2023
|
-0.80 / -3.35%
|
24.00
|
24.00
|
22.70
|
23.10
|
23.22
|
17.64
|
54,000
|
|
|
2/10/2023
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.50
|
23.90
|
23.94
|
18.25
|
16,300
|
|
|
2/9/2023
|
+0.50 / +2.13%
|
23.50
|
24.30
|
23.50
|
24.00
|
24.00
|
18.32
|
43,700
|
|
|
2/8/2023
|
+0.30 / +1.29%
|
23.50
|
23.70
|
23.00
|
23.50
|
23.34
|
17.94
|
45,800
|
|
|
2/7/2023
|
-0.20 / -0.85%
|
23.40
|
23.50
|
22.50
|
23.20
|
23.22
|
17.71
|
52,100
|
|
|
2/6/2023
|
-0.10 / -0.43%
|
23.50
|
23.70
|
22.80
|
23.40
|
23.14
|
17.86
|
34,900
|
|
|
2/3/2023
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.50
|
23.50
|
23.31
|
17.94
|
93,400
|
|
|
2/2/2023
|
+0.20 / +0.88%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.45
|
17.56
|
61,800
|
|
|
2/1/2023
|
+0.60 / +2.70%
|
23.20
|
23.30
|
22.20
|
22.80
|
22.66
|
17.41
|
96,900
|
|
|
1/31/2023
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
22.20
|
22.12
|
16.95
|
33,300
|
|
|
1/30/2023
|
+1.50 / +7.25%
|
20.90
|
22.20
|
20.70
|
22.20
|
21.77
|
16.95
|
90,700
|
|
|
1/27/2023
|
0.00 / 0.00%
|
20.90
|
21.40
|
20.70
|
20.70
|
20.86
|
15.80
|
30,900
|
|
|
1/19/2023
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.62
|
15.80
|
42,500
|
|
|
1/18/2023
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.33
|
15.57
|
34,900
|
|
|
1/17/2023
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.41
|
15.50
|
38,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.54
|
15.65
|
25,100
|
|
|