|
Closing price on 5/3/2019
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
2,500 |
| Split-adjusted Price |
11.81 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2019
|
-1.00 / -4.74%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.89
|
11.30
|
800
|
|
|
4/5/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.87
|
200
|
|
|
4/4/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.87
|
0
|
|
|
4/3/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.87
|
0
|
|
|
4/2/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.87
|
0
|
|
|
4/1/2019
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.87
|
100
|
|
|
3/29/2019
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.87
|
20,000
|
|
|
3/28/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.81
|
0
|
|
|
3/27/2019
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.06
|
11.81
|
4,800
|
|
|
3/26/2019
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
11.25
|
3,300
|
|
|
3/25/2019
|
-1.00 / -4.76%
|
20.10
|
21.00
|
20.00
|
20.00
|
20.17
|
11.25
|
3,600
|
|
|
3/22/2019
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.81
|
400
|
|
|
3/21/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.53
|
0
|
|
|
3/20/2019
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.53
|
100
|
|
|
3/19/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.81
|
0
|
|
|