|
Closing price on 4/24/2023
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
14,500 |
| Split-adjusted Price |
18.55 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2023
|
+0.60 / +2.53%
|
24.00
|
24.50
|
24.00
|
24.30
|
24.19
|
18.55
|
14,500
|
|
|
4/21/2023
|
-0.30 / -1.25%
|
24.00
|
24.40
|
23.40
|
23.70
|
23.59
|
18.09
|
38,600
|
|
|
4/20/2023
|
-0.10 / -0.41%
|
24.10
|
24.20
|
23.80
|
24.00
|
24.08
|
18.32
|
26,300
|
|
|
4/19/2023
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.70
|
24.10
|
24.07
|
18.40
|
6,400
|
|
|
4/18/2023
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.00
|
24.10
|
24.09
|
18.40
|
12,500
|
|
|
4/17/2023
|
0.00 / 0.00%
|
23.50
|
24.20
|
23.50
|
24.20
|
24.06
|
18.48
|
1,600
|
|
|
4/14/2023
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.60
|
24.20
|
23.73
|
18.48
|
14,700
|
|
|
4/13/2023
|
-0.20 / -0.82%
|
24.40
|
25.00
|
23.70
|
24.20
|
24.09
|
18.48
|
11,100
|
|
|
4/12/2023
|
+0.20 / +0.83%
|
24.00
|
24.50
|
23.80
|
24.40
|
24.07
|
18.63
|
27,000
|
|
|
4/11/2023
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.50
|
24.20
|
23.75
|
18.48
|
21,200
|
|
|
4/10/2023
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.22
|
18.32
|
55,500
|
|
|
4/7/2023
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.80
|
18.32
|
9,100
|
|
|
4/6/2023
|
0.00 / 0.00%
|
24.10
|
24.20
|
24.00
|
24.10
|
24.09
|
18.40
|
8,400
|
|
|
4/5/2023
|
+0.80 / +3.43%
|
23.50
|
24.70
|
23.10
|
24.10
|
23.76
|
18.40
|
48,900
|
|
|
4/4/2023
|
+0.30 / +1.30%
|
22.80
|
23.60
|
22.80
|
23.30
|
23.32
|
17.79
|
11,800
|
|
|
4/3/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.15
|
17.56
|
13,900
|
|
|
3/31/2023
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
23.10
|
23.15
|
17.64
|
13,000
|
|
|
3/30/2023
|
+0.30 / +1.32%
|
23.10
|
23.40
|
23.00
|
23.10
|
23.09
|
17.64
|
13,400
|
|
|
3/29/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.87
|
17.41
|
7,000
|
|
|
3/28/2023
|
-0.60 / -2.56%
|
23.40
|
23.40
|
22.60
|
22.80
|
22.91
|
17.41
|
10,900
|
|
|
3/27/2023
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.20
|
23.40
|
23.35
|
17.86
|
4,900
|
|
|
3/24/2023
|
+0.20 / +0.87%
|
23.00
|
23.40
|
22.60
|
23.20
|
23.02
|
17.71
|
9,300
|
|
|
3/23/2023
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.70
|
17.56
|
3,100
|
|
|
3/22/2023
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.90
|
23.00
|
23.07
|
17.56
|
12,600
|
|
|
3/21/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.82
|
17.56
|
3,900
|
|
|
3/20/2023
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.91
|
17.41
|
4,200
|
|
|
3/17/2023
|
0.00 / 0.00%
|
22.50
|
23.50
|
22.00
|
23.00
|
22.99
|
17.56
|
13,400
|
|
|
3/16/2023
|
-0.40 / -1.71%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.29
|
17.56
|
8,700
|
|
|
3/15/2023
|
+0.90 / +4.00%
|
23.00
|
23.50
|
22.90
|
23.40
|
22.97
|
17.86
|
88,600
|
|
|
3/14/2023
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.00
|
22.50
|
22.44
|
17.18
|
14,200
|
|
|