|
Closing price on 3/8/2018
|
|
| Open |
23.70 |
| High |
24.20 |
| Low |
23.50 |
| Volume |
26,100 |
| Split-adjusted Price |
13.11 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
-0.10 / -0.42%
|
23.70
|
24.20
|
23.50
|
23.50
|
23.62
|
13.11
|
26,100
|
|
|
3/7/2018
|
-0.50 / -2.07%
|
24.00
|
24.10
|
23.60
|
23.60
|
24.00
|
13.17
|
23,500
|
|
|
3/6/2018
|
+0.20 / +0.84%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.01
|
13.45
|
133,300
|
|
|
3/5/2018
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.80
|
23.90
|
23.99
|
13.33
|
145,300
|
|
|
3/2/2018
|
+0.70 / +2.98%
|
23.50
|
24.20
|
23.50
|
24.20
|
23.62
|
13.50
|
71,255
|
|
|
3/1/2018
|
-0.50 / -2.08%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.53
|
13.11
|
60,700
|
|
|
2/28/2018
|
-0.40 / -1.64%
|
24.00
|
25.00
|
23.50
|
24.00
|
23.86
|
13.39
|
140,200
|
|
|
2/27/2018
|
+0.20 / +0.83%
|
25.20
|
25.20
|
23.10
|
24.40
|
24.14
|
13.61
|
62,400
|
|
|
2/26/2018
|
+1.20 / +5.22%
|
23.00
|
25.30
|
23.00
|
24.20
|
23.05
|
13.50
|
353,400
|
|
|
2/23/2018
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.92
|
12.83
|
504,415
|
|
|
2/22/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.78
|
5,710
|
|
|
2/21/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.78
|
2,200
|
|
|
2/13/2018
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.00
|
22.90
|
22.91
|
12.78
|
16,865
|
|
|
2/12/2018
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.72
|
12.72
|
4,300
|
|
|
2/9/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.72
|
0
|
|
|
2/8/2018
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.72
|
100
|
|
|
2/7/2018
|
+1.80 / +8.49%
|
23.30
|
23.30
|
21.60
|
23.00
|
22.61
|
12.83
|
525
|
|
|
2/6/2018
|
-1.30 / -5.78%
|
22.50
|
22.50
|
21.20
|
21.20
|
22.19
|
11.83
|
13,500
|
|
|
2/5/2018
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
12.55
|
15,300
|
|
|
2/2/2018
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.75
|
12.78
|
200
|
|
|
2/1/2018
|
-0.30 / -1.31%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.50
|
12.61
|
13,700
|
|
|
1/31/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.87
|
12.78
|
13,000
|
|
|
1/30/2018
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
22.90
|
22.83
|
12.78
|
50,100
|
|
|
1/29/2018
|
+0.40 / +1.78%
|
23.00
|
23.50
|
22.70
|
22.90
|
23.00
|
12.78
|
66,300
|
|
|
1/26/2018
|
-0.30 / -1.32%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.51
|
12.55
|
14,000
|
|
|
1/25/2018
|
+0.20 / +0.88%
|
22.60
|
22.80
|
21.90
|
22.80
|
22.45
|
12.72
|
3,300
|
|
|
1/24/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.64
|
12.61
|
2,700
|
|
|
1/23/2018
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.61
|
400
|
|
|
1/22/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
12.61
|
1,310
|
|
|
1/19/2018
|
+0.10 / +0.44%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.22
|
12.61
|
1,800
|
|
|