|
Closing price on 5/19/2021
|
|
| Open |
24.50 |
| High |
24.60 |
| Low |
24.20 |
| Volume |
18,900 |
| Split-adjusted Price |
16.04 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.20
|
24.40
|
24.38
|
16.04
|
18,900
|
|
|
5/18/2021
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.30
|
24.50
|
24.39
|
16.11
|
19,700
|
|
|
5/17/2021
|
+0.50 / +2.07%
|
24.20
|
24.80
|
24.10
|
24.60
|
24.51
|
16.17
|
34,500
|
|
|
5/14/2021
|
+0.50 / +2.12%
|
23.90
|
24.20
|
23.90
|
24.10
|
24.03
|
15.84
|
24,500
|
|
|
5/13/2021
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.68
|
15.52
|
7,300
|
|
|
5/12/2021
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.51
|
15.58
|
12,900
|
|
|
5/11/2021
|
+0.20 / +0.85%
|
23.30
|
23.70
|
23.30
|
23.70
|
23.50
|
15.58
|
11,300
|
|
|
5/10/2021
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.40
|
15.45
|
29,700
|
|
|
5/7/2021
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.46
|
15.45
|
40,300
|
|
|
5/6/2021
|
-0.30 / -1.25%
|
24.20
|
24.20
|
23.70
|
23.70
|
23.85
|
15.58
|
27,700
|
|
|
5/5/2021
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.00
|
23.92
|
15.78
|
38,000
|
|
|
5/4/2021
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.93
|
15.78
|
7,900
|
|
|
4/29/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.89
|
15.71
|
6,600
|
|
|
4/28/2021
|
+0.30 / +1.27%
|
23.60
|
24.00
|
23.60
|
23.90
|
23.84
|
15.71
|
13,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
23.60
|
23.70
|
21.30
|
23.60
|
23.31
|
15.52
|
22,500
|
|
|
4/26/2021
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.66
|
15.52
|
4,800
|
|
|
4/23/2021
|
-0.10 / -0.42%
|
24.00
|
24.30
|
23.70
|
23.70
|
23.75
|
15.58
|
29,100
|
|
|
4/22/2021
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.70
|
23.80
|
23.79
|
15.65
|
20,800
|
|
|
4/20/2021
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.84
|
15.65
|
42,500
|
|
|
4/19/2021
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.70
|
24.00
|
23.91
|
15.78
|
25,100
|
|
|
4/16/2021
|
-0.10 / -0.41%
|
24.10
|
24.50
|
23.60
|
24.00
|
24.02
|
15.78
|
93,600
|
|
|
4/15/2021
|
-0.40 / -1.63%
|
24.30
|
24.30
|
23.90
|
24.10
|
24.03
|
15.84
|
21,800
|
|
|
4/14/2021
|
+0.30 / +1.24%
|
24.10
|
24.50
|
23.80
|
24.50
|
23.94
|
16.11
|
39,100
|
|
|
4/13/2021
|
-0.40 / -1.63%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.36
|
15.91
|
48,400
|
|
|
4/12/2021
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.40
|
24.60
|
24.46
|
16.17
|
46,700
|
|
|
4/9/2021
|
+0.10 / +0.41%
|
24.70
|
24.70
|
24.30
|
24.60
|
24.44
|
16.17
|
32,200
|
|
|
4/8/2021
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.10
|
24.50
|
24.32
|
16.11
|
28,200
|
|
|
4/7/2021
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.30
|
24.40
|
24.36
|
16.04
|
14,900
|
|
|
4/6/2021
|
+0.20 / +0.82%
|
24.60
|
25.20
|
24.30
|
24.70
|
24.82
|
16.24
|
30,400
|
|
|
4/5/2021
|
+0.50 / +2.08%
|
24.10
|
25.10
|
24.10
|
24.50
|
24.66
|
16.11
|
71,300
|
|
|