|
Closing price on 4/28/2017
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
25.00 |
| Volume |
27,020 |
| Split-adjusted Price |
11.61 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
11.61
|
27,020
|
|
|
4/27/2017
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.00
|
11.61
|
10,840
|
|
|
4/26/2017
|
+1.30 / +5.49%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.50
|
11.51
|
39,200
|
|
|
4/25/2017
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.60
|
23.70
|
23.62
|
10.92
|
45,800
|
|
|
4/24/2017
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.60
|
10.87
|
9,700
|
|
|
4/21/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.54
|
10.82
|
34,200
|
|
|
4/20/2017
|
+0.20 / +0.86%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.45
|
10.82
|
6,600
|
|
|
4/19/2017
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.00
|
10.73
|
9,200
|
|
|
4/18/2017
|
-0.70 / -2.95%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.30
|
10.59
|
10,500
|
|
|
4/17/2017
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.71
|
10.92
|
1,100
|
|
|
4/14/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
11.01
|
0
|
|
|
4/13/2017
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.80
|
11.01
|
5,200
|
|
|
4/12/2017
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.85
|
10.96
|
1,500
|
|
|
4/11/2017
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.10
|
0
|
|
|
4/10/2017
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.10
|
200
|
|
|
4/7/2017
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
11.42
|
0
|
|
|
4/5/2017
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
11.42
|
1,000
|
|
|
4/4/2017
|
+0.30 / +1.21%
|
24.50
|
25.00
|
24.10
|
25.00
|
24.20
|
11.51
|
2,100
|
|
|
4/3/2017
|
-0.70 / -2.76%
|
25.40
|
25.40
|
24.70
|
24.70
|
25.05
|
11.38
|
200
|
|
|
3/31/2017
|
+0.70 / +2.83%
|
25.90
|
26.00
|
24.10
|
25.40
|
24.92
|
11.70
|
66,300
|
|
|
3/30/2017
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.10
|
24.70
|
24.33
|
11.38
|
30,400
|
|
|
3/29/2017
|
+0.20 / +0.82%
|
23.60
|
24.70
|
23.20
|
24.70
|
24.34
|
11.38
|
16,305
|
|
|
3/28/2017
|
+0.50 / +2.08%
|
23.50
|
24.50
|
23.20
|
24.50
|
23.73
|
11.28
|
11,310
|
|
|
3/27/2017
|
-1.00 / -4.00%
|
23.10
|
24.00
|
23.00
|
24.00
|
23.25
|
11.05
|
4,100
|
|
|
3/24/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
11.51
|
39,060
|
|
|
3/23/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.51
|
0
|
|
|
3/22/2017
|
+0.30 / +1.21%
|
24.50
|
25.00
|
24.00
|
25.00
|
24.57
|
11.51
|
21,100
|
|
|
3/21/2017
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.10
|
24.70
|
24.47
|
11.38
|
23,310
|
|
|
3/20/2017
|
-0.60 / -2.39%
|
24.80
|
25.00
|
24.10
|
24.50
|
24.61
|
11.28
|
1,005,330
|
|
|
3/17/2017
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.70
|
25.10
|
25.05
|
11.56
|
8,500
|
|
|