|
Closing price on 4/25/2022
|
|
| Open |
28.90 |
| High |
28.90 |
| Low |
26.10 |
| Volume |
108,800 |
| Split-adjusted Price |
18.90 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-2.80 / -9.69%
|
28.90
|
28.90
|
26.10
|
26.10
|
26.72
|
18.90
|
108,800
|
|
|
4/22/2022
|
-0.40 / -1.37%
|
29.30
|
30.00
|
27.90
|
28.90
|
28.76
|
20.93
|
43,900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
29.00
|
29.30
|
27.00
|
29.30
|
28.11
|
21.22
|
83,000
|
|
|
4/20/2022
|
-2.20 / -6.98%
|
30.60
|
31.50
|
28.40
|
29.30
|
29.57
|
21.22
|
126,500
|
|
|
4/19/2022
|
-1.50 / -4.55%
|
33.10
|
33.20
|
31.50
|
31.50
|
32.73
|
22.81
|
66,200
|
|
|
4/18/2022
|
-1.00 / -2.94%
|
34.00
|
34.50
|
32.30
|
33.00
|
33.11
|
23.89
|
100,800
|
|
|
4/15/2022
|
+1.90 / +5.92%
|
32.10
|
34.50
|
32.00
|
34.00
|
33.40
|
24.62
|
220,400
|
|
|
4/14/2022
|
+0.10 / +0.31%
|
32.50
|
33.00
|
31.80
|
32.10
|
32.26
|
23.24
|
80,900
|
|
|
4/13/2022
|
+0.80 / +2.56%
|
30.60
|
32.00
|
30.10
|
32.00
|
30.75
|
23.17
|
77,700
|
|
|
4/12/2022
|
-0.30 / -0.95%
|
31.30
|
31.40
|
30.00
|
31.20
|
30.82
|
22.59
|
105,700
|
|
|
4/8/2022
|
-1.00 / -3.08%
|
33.00
|
33.00
|
31.50
|
31.50
|
32.04
|
22.81
|
81,100
|
|
|
4/7/2022
|
-0.50 / -1.52%
|
33.40
|
33.40
|
32.40
|
32.50
|
32.85
|
23.53
|
91,300
|
|
|
4/6/2022
|
-1.30 / -3.79%
|
33.60
|
34.30
|
33.00
|
33.00
|
33.61
|
23.89
|
70,000
|
|
|
4/5/2022
|
-0.10 / -0.29%
|
34.50
|
34.50
|
33.80
|
34.30
|
33.98
|
24.84
|
56,800
|
|
|
4/4/2022
|
+0.70 / +2.08%
|
33.70
|
35.00
|
33.70
|
34.40
|
34.43
|
24.91
|
142,200
|
|
|
4/1/2022
|
+0.30 / +0.90%
|
33.40
|
34.00
|
32.70
|
33.70
|
33.58
|
24.40
|
56,500
|
|
|
3/31/2022
|
-0.40 / -1.18%
|
33.80
|
34.00
|
33.20
|
33.40
|
33.74
|
24.18
|
46,900
|
|
|
3/30/2022
|
+0.60 / +1.81%
|
33.20
|
34.70
|
32.50
|
33.80
|
33.93
|
24.47
|
174,000
|
|
|
3/29/2022
|
+1.50 / +4.73%
|
31.50
|
34.00
|
31.30
|
33.20
|
32.55
|
24.04
|
112,800
|
|
|
3/28/2022
|
-0.40 / -1.25%
|
32.10
|
32.10
|
31.00
|
31.70
|
31.44
|
22.95
|
85,600
|
|
|
3/25/2022
|
-0.60 / -1.83%
|
32.70
|
32.70
|
32.10
|
32.10
|
32.42
|
23.24
|
88,700
|
|
|
3/24/2022
|
+0.60 / +1.87%
|
32.10
|
32.90
|
31.80
|
32.70
|
32.36
|
23.68
|
179,900
|
|
|
3/23/2022
|
+0.80 / +2.56%
|
31.30
|
32.50
|
31.30
|
32.10
|
31.87
|
23.24
|
110,900
|
|
|
3/22/2022
|
+0.30 / +0.97%
|
31.50
|
32.00
|
31.20
|
31.30
|
31.40
|
22.66
|
148,100
|
|
|
3/21/2022
|
+1.10 / +3.68%
|
30.00
|
31.50
|
29.80
|
31.00
|
30.98
|
22.45
|
225,400
|
|
|
3/18/2022
|
-0.10 / -0.33%
|
30.00
|
30.10
|
29.80
|
29.90
|
29.92
|
21.65
|
40,400
|
|
|
3/17/2022
|
+0.10 / +0.33%
|
30.50
|
30.50
|
29.70
|
30.00
|
29.90
|
21.72
|
20,300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.80
|
29.90
|
29.98
|
21.65
|
20,600
|
|
|
3/15/2022
|
+0.10 / +0.34%
|
29.80
|
30.20
|
29.50
|
29.90
|
29.85
|
21.65
|
27,700
|
|
|
3/14/2022
|
-0.70 / -2.30%
|
30.50
|
30.50
|
29.50
|
29.80
|
29.98
|
21.58
|
82,500
|
|
|