|
Closing price on 5/21/2019
|
|
| Open |
21.20 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
10,500 |
| Split-adjusted Price |
9.52 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
+0.40 / +1.90%
|
21.20
|
21.50
|
21.00
|
21.50
|
21.23
|
9.52
|
10,500
|
|
|
5/20/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.35
|
0
|
|
|
5/17/2019
|
+0.20 / +0.96%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.35
|
100
|
|
|
5/16/2019
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.82
|
9.26
|
600
|
|
|
5/15/2019
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
9.21
|
21,000
|
|
|
5/14/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.21
|
800
|
|
|
5/13/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.21
|
400
|
|
|
5/10/2019
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.21
|
200
|
|
|
5/9/2019
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.08
|
100
|
|
|
5/8/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.74
|
0
|
|
|
5/7/2019
|
+1.50 / +7.32%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.25
|
9.74
|
200
|
|
|
5/6/2019
|
-0.50 / -2.38%
|
20.10
|
21.40
|
20.10
|
20.50
|
20.33
|
9.08
|
2,100
|
|
|
5/3/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.30
|
2,500
|
|
|
5/2/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.04
|
9.30
|
1,000
|
|
|
4/26/2019
|
-1.10 / -4.98%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.15
|
9.30
|
2,600
|
|
|
4/25/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.79
|
0
|
|
|
4/24/2019
|
-0.40 / -1.78%
|
21.00
|
22.10
|
21.00
|
22.10
|
21.02
|
9.79
|
9,200
|
|
|
4/23/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.97
|
0
|
|
|
4/22/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.97
|
0
|
|
|
4/19/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.97
|
0
|
|
|
4/18/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.97
|
0
|
|
|
4/17/2019
|
+1.70 / +8.17%
|
20.50
|
22.50
|
20.50
|
22.50
|
21.00
|
9.97
|
5,600
|
|
|
4/16/2019
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.85
|
9.21
|
600
|
|
|
4/12/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.35
|
3,300
|
|
|
4/11/2019
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.01
|
9.35
|
1,800
|
|
|
4/10/2019
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.67
|
9.30
|
600
|
|
|
4/9/2019
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.30
|
100
|
|
|
4/8/2019
|
-1.00 / -4.74%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.89
|
8.90
|
800
|
|
|
4/5/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.35
|
200
|
|
|
4/4/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.35
|
0
|
|
|