Closing price on 5/16/2023
|
|
Open |
24.60 |
High |
24.80 |
Low |
24.50 |
Volume |
17,900 |
Split-adjusted Price |
20.70 |
|
|
VNR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2023
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.58
|
20.70
|
17,900
|
|
5/15/2023
|
-0.50 / -2.00%
|
25.60
|
25.60
|
24.00
|
24.50
|
24.50
|
20.62
|
76,300
|
|
5/12/2023
|
-0.30 / -1.19%
|
25.30
|
25.30
|
24.60
|
25.00
|
24.93
|
21.04
|
69,300
|
|
5/11/2023
|
+0.50 / +2.02%
|
24.80
|
25.50
|
24.80
|
25.30
|
25.04
|
21.29
|
68,400
|
|
5/10/2023
|
-0.50 / -1.98%
|
25.30
|
25.70
|
24.80
|
24.80
|
25.23
|
20.87
|
53,200
|
|
5/9/2023
|
-0.20 / -0.78%
|
25.10
|
25.50
|
24.80
|
25.30
|
25.08
|
21.29
|
47,900
|
|
5/8/2023
|
-0.20 / -0.78%
|
25.70
|
25.70
|
24.30
|
25.50
|
25.10
|
21.46
|
118,300
|
|
5/5/2023
|
+1.80 / +7.53%
|
24.20
|
26.20
|
24.20
|
25.70
|
25.52
|
21.63
|
130,600
|
|
5/4/2023
|
+0.30 / +1.27%
|
23.70
|
23.90
|
23.40
|
23.90
|
23.59
|
20.11
|
14,000
|
|
4/28/2023
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.72
|
19.86
|
19,700
|
|
4/27/2023
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.93
|
20.20
|
6,400
|
|
4/26/2023
|
-0.10 / -0.41%
|
24.00
|
24.10
|
23.50
|
24.00
|
24.00
|
20.20
|
8,800
|
|
4/25/2023
|
-0.20 / -0.82%
|
24.00
|
24.20
|
23.60
|
24.10
|
23.83
|
20.28
|
10,600
|
|
4/24/2023
|
+0.60 / +2.53%
|
24.00
|
24.50
|
24.00
|
24.30
|
24.19
|
20.45
|
14,500
|
|
4/21/2023
|
-0.30 / -1.25%
|
24.00
|
24.40
|
23.40
|
23.70
|
23.59
|
19.95
|
38,600
|
|
4/20/2023
|
-0.10 / -0.41%
|
24.10
|
24.20
|
23.80
|
24.00
|
24.08
|
20.20
|
26,300
|
|
4/19/2023
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.70
|
24.10
|
24.07
|
20.28
|
6,400
|
|
4/18/2023
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.00
|
24.10
|
24.09
|
20.28
|
12,500
|
|
4/17/2023
|
0.00 / 0.00%
|
23.50
|
24.20
|
23.50
|
24.20
|
24.06
|
20.37
|
1,600
|
|
4/14/2023
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.60
|
24.20
|
23.73
|
20.37
|
14,700
|
|
4/13/2023
|
-0.20 / -0.82%
|
24.40
|
25.00
|
23.70
|
24.20
|
24.09
|
20.37
|
11,100
|
|
4/12/2023
|
+0.20 / +0.83%
|
24.00
|
24.50
|
23.80
|
24.40
|
24.07
|
20.53
|
27,000
|
|
4/11/2023
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.50
|
24.20
|
23.75
|
20.37
|
21,200
|
|
4/10/2023
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.22
|
20.20
|
55,500
|
|
4/7/2023
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.80
|
20.20
|
9,100
|
|
4/6/2023
|
0.00 / 0.00%
|
24.10
|
24.20
|
24.00
|
24.10
|
24.09
|
20.28
|
8,400
|
|
4/5/2023
|
+0.80 / +3.43%
|
23.50
|
24.70
|
23.10
|
24.10
|
23.76
|
20.28
|
48,900
|
|
4/4/2023
|
+0.30 / +1.30%
|
22.80
|
23.60
|
22.80
|
23.30
|
23.32
|
19.61
|
11,800
|
|
4/3/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.15
|
19.36
|
13,900
|
|
3/31/2023
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
23.10
|
23.15
|
19.44
|
13,000
|
|
|