|
Closing price on 3/4/2021
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.00 |
| Volume |
36,100 |
| Split-adjusted Price |
14.73 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2021
|
+0.40 / +1.94%
|
20.60
|
21.40
|
20.60
|
21.00
|
21.07
|
13.81
|
26,800
|
|
|
2/2/2021
|
+0.30 / +1.48%
|
18.60
|
20.60
|
18.60
|
20.60
|
20.19
|
13.54
|
26,500
|
|
|
2/1/2021
|
-0.30 / -1.46%
|
21.60
|
21.70
|
20.30
|
20.30
|
20.63
|
13.35
|
24,400
|
|
|
1/29/2021
|
+0.70 / +3.52%
|
19.00
|
21.20
|
19.00
|
20.60
|
20.63
|
13.54
|
48,800
|
|
|
1/28/2021
|
-2.20 / -9.95%
|
22.00
|
22.00
|
19.90
|
19.90
|
20.31
|
13.08
|
80,200
|
|
|
1/27/2021
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.20
|
22.10
|
21.88
|
14.53
|
123,400
|
|
|
1/26/2021
|
-1.10 / -4.76%
|
23.10
|
23.10
|
21.70
|
22.00
|
22.30
|
14.46
|
87,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
23.10
|
24.00
|
23.00
|
23.10
|
23.12
|
15.19
|
108,000
|
|
|
1/22/2021
|
-0.90 / -3.75%
|
23.30
|
24.50
|
23.00
|
23.10
|
23.57
|
15.19
|
127,600
|
|
|
1/21/2021
|
+0.30 / +1.27%
|
23.80
|
24.70
|
23.70
|
24.00
|
24.08
|
15.78
|
211,900
|
|
|
1/20/2021
|
+0.70 / +3.04%
|
23.00
|
24.10
|
21.50
|
23.70
|
22.84
|
15.58
|
125,200
|
|
|
1/19/2021
|
-2.00 / -8.00%
|
25.00
|
25.00
|
22.50
|
23.00
|
23.72
|
15.12
|
216,400
|
|
|
1/18/2021
|
-1.30 / -4.94%
|
25.70
|
26.20
|
25.00
|
25.00
|
25.25
|
16.44
|
149,300
|
|
|
1/15/2021
|
-0.20 / -0.75%
|
26.40
|
26.70
|
25.10
|
26.30
|
25.87
|
17.29
|
130,100
|
|
|