|
Closing price on 4/5/2023
|
|
| Open |
23.50 |
| High |
24.70 |
| Low |
23.10 |
| Volume |
48,900 |
| Split-adjusted Price |
18.40 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/13/2023
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.76
|
17.41
|
8,300
|
|
|
3/10/2023
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.60
|
22.90
|
22.89
|
17.48
|
5,200
|
|
|
3/9/2023
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.70
|
22.90
|
22.86
|
17.48
|
22,600
|
|
|
3/8/2023
|
+0.40 / +1.77%
|
22.30
|
23.00
|
22.10
|
23.00
|
22.65
|
17.56
|
7,900
|
|
|
3/7/2023
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.53
|
17.25
|
13,400
|
|
|
3/6/2023
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.68
|
17.18
|
15,100
|
|
|
3/3/2023
|
-0.30 / -1.29%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.64
|
17.48
|
3,200
|
|
|
3/2/2023
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.84
|
17.71
|
6,800
|
|
|
3/1/2023
|
+0.20 / +0.87%
|
22.80
|
23.30
|
22.00
|
23.20
|
22.65
|
17.71
|
14,700
|
|
|
2/28/2023
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.70
|
23.00
|
22.92
|
17.56
|
7,200
|
|
|
2/27/2023
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.00
|
23.50
|
23.38
|
17.94
|
2,500
|
|
|
2/24/2023
|
+0.60 / +2.59%
|
23.20
|
24.00
|
23.20
|
23.80
|
23.45
|
18.17
|
7,700
|
|
|
2/23/2023
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.00
|
23.20
|
23.35
|
17.71
|
14,400
|
|
|