|
Closing price on 4/6/2022
|
|
| Open |
33.60 |
| High |
34.30 |
| Low |
33.00 |
| Volume |
70,000 |
| Split-adjusted Price |
26.34 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
-1.30 / -3.79%
|
33.60
|
34.30
|
33.00
|
33.00
|
33.61
|
26.34
|
70,000
|
|
|
4/5/2022
|
-0.10 / -0.29%
|
34.50
|
34.50
|
33.80
|
34.30
|
33.98
|
27.38
|
56,800
|
|
|
4/4/2022
|
+0.70 / +2.08%
|
33.70
|
35.00
|
33.70
|
34.40
|
34.43
|
27.46
|
142,200
|
|
|
4/1/2022
|
+0.30 / +0.90%
|
33.40
|
34.00
|
32.70
|
33.70
|
33.58
|
26.90
|
56,500
|
|
|
3/31/2022
|
-0.40 / -1.18%
|
33.80
|
34.00
|
33.20
|
33.40
|
33.74
|
26.66
|
46,900
|
|
|
3/30/2022
|
+0.60 / +1.81%
|
33.20
|
34.70
|
32.50
|
33.80
|
33.93
|
26.98
|
174,000
|
|
|
3/29/2022
|
+1.50 / +4.73%
|
31.50
|
34.00
|
31.30
|
33.20
|
32.55
|
26.50
|
112,800
|
|
|
3/28/2022
|
-0.40 / -1.25%
|
32.10
|
32.10
|
31.00
|
31.70
|
31.44
|
25.30
|
85,600
|
|
|
3/25/2022
|
-0.60 / -1.83%
|
32.70
|
32.70
|
32.10
|
32.10
|
32.42
|
25.62
|
88,700
|
|
|
3/24/2022
|
+0.60 / +1.87%
|
32.10
|
32.90
|
31.80
|
32.70
|
32.36
|
26.10
|
179,900
|
|
|
3/23/2022
|
+0.80 / +2.56%
|
31.30
|
32.50
|
31.30
|
32.10
|
31.87
|
25.62
|
110,900
|
|
|
3/22/2022
|
+0.30 / +0.97%
|
31.50
|
32.00
|
31.20
|
31.30
|
31.40
|
24.98
|
148,100
|
|
|
3/21/2022
|
+1.10 / +3.68%
|
30.00
|
31.50
|
29.80
|
31.00
|
30.98
|
24.74
|
225,400
|
|
|
3/18/2022
|
-0.10 / -0.33%
|
30.00
|
30.10
|
29.80
|
29.90
|
29.92
|
23.87
|
40,400
|
|
|
3/17/2022
|
+0.10 / +0.33%
|
30.50
|
30.50
|
29.70
|
30.00
|
29.90
|
23.94
|
20,300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.80
|
29.90
|
29.98
|
23.87
|
20,600
|
|
|
3/15/2022
|
+0.10 / +0.34%
|
29.80
|
30.20
|
29.50
|
29.90
|
29.85
|
23.87
|
27,700
|
|
|
3/14/2022
|
-0.70 / -2.30%
|
30.50
|
30.50
|
29.50
|
29.80
|
29.98
|
23.79
|
82,500
|
|
|
3/11/2022
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.20
|
30.50
|
30.46
|
24.34
|
70,400
|
|
|
3/10/2022
|
-0.20 / -0.65%
|
31.00
|
31.10
|
30.50
|
30.50
|
30.66
|
24.34
|
40,000
|
|
|
3/9/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.30
|
30.70
|
30.52
|
24.50
|
63,400
|
|
|
3/8/2022
|
+0.20 / +0.66%
|
30.50
|
31.10
|
30.30
|
30.70
|
30.51
|
24.50
|
66,200
|
|
|
3/7/2022
|
-0.20 / -0.65%
|
30.40
|
30.70
|
30.30
|
30.50
|
30.44
|
24.34
|
65,400
|
|
|
3/4/2022
|
+0.30 / +0.99%
|
30.80
|
30.90
|
30.30
|
30.70
|
30.53
|
24.50
|
73,435
|
|
|
3/3/2022
|
-0.50 / -1.62%
|
30.90
|
30.90
|
30.20
|
30.40
|
30.45
|
24.26
|
42,500
|
|
|
3/2/2022
|
+0.20 / +0.65%
|
30.70
|
31.00
|
30.10
|
30.90
|
30.42
|
24.66
|
18,700
|
|
|
3/1/2022
|
+0.20 / +0.66%
|
30.20
|
30.90
|
30.20
|
30.70
|
30.73
|
24.50
|
89,900
|
|
|
2/28/2022
|
-0.30 / -0.97%
|
31.00
|
31.10
|
30.40
|
30.50
|
30.77
|
24.34
|
23,400
|
|
|
2/25/2022
|
-0.30 / -0.96%
|
31.00
|
31.30
|
30.40
|
30.80
|
30.82
|
24.58
|
37,000
|
|
|
2/24/2022
|
+1.60 / +5.42%
|
29.60
|
31.20
|
29.60
|
31.10
|
30.60
|
24.82
|
193,100
|
|
|