|
Closing price on 5/24/2019
|
|
| Open |
21.30 |
| High |
21.70 |
| Low |
21.00 |
| Volume |
5,500 |
| Split-adjusted Price |
12.20 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2019
|
-0.10 / -0.46%
|
21.30
|
21.70
|
21.00
|
21.70
|
21.02
|
12.20
|
5,500
|
|
|
5/23/2019
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.53
|
12.26
|
1,200
|
|
|
5/22/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.09
|
100
|
|
|
5/21/2019
|
+0.40 / +1.90%
|
21.20
|
21.50
|
21.00
|
21.50
|
21.23
|
12.09
|
10,500
|
|
|
5/20/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.87
|
0
|
|
|
5/17/2019
|
+0.20 / +0.96%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.87
|
100
|
|
|
5/16/2019
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.82
|
11.75
|
600
|
|
|
5/15/2019
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
11.70
|
21,000
|
|
|
5/14/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.70
|
800
|
|
|
5/13/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.70
|
400
|
|
|
5/10/2019
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.70
|
200
|
|
|
5/9/2019
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.53
|
100
|
|
|
5/8/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
5/7/2019
|
+1.50 / +7.32%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.25
|
12.37
|
200
|
|
|
5/6/2019
|
-0.50 / -2.38%
|
20.10
|
21.40
|
20.10
|
20.50
|
20.33
|
11.53
|
2,100
|
|
|
5/3/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.81
|
2,500
|
|
|
5/2/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.04
|
11.81
|
1,000
|
|
|
4/26/2019
|
-1.10 / -4.98%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.15
|
11.81
|
2,600
|
|
|
4/25/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
12.43
|
0
|
|
|
4/24/2019
|
-0.40 / -1.78%
|
21.00
|
22.10
|
21.00
|
22.10
|
21.02
|
12.43
|
9,200
|
|
|
4/23/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.65
|
0
|
|
|
4/22/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.65
|
0
|
|
|
4/19/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.65
|
0
|
|
|
4/18/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.65
|
0
|
|
|
4/17/2019
|
+1.70 / +8.17%
|
20.50
|
22.50
|
20.50
|
22.50
|
21.00
|
12.65
|
5,600
|
|
|
4/16/2019
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.85
|
11.70
|
600
|
|
|
4/12/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.87
|
3,300
|
|
|
4/11/2019
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.01
|
11.87
|
1,800
|
|
|
4/10/2019
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.67
|
11.81
|
600
|
|
|
4/9/2019
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.81
|
100
|
|
|