|
Closing price on 5/4/2022
|
|
| Open |
27.20 |
| High |
27.80 |
| Low |
27.00 |
| Volume |
65,900 |
| Split-adjusted Price |
21.71 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
0.00 / 0.00%
|
27.20
|
27.80
|
27.00
|
27.20
|
27.19
|
21.71
|
65,900
|
|
|
4/29/2022
|
+0.40 / +1.49%
|
27.40
|
27.40
|
26.00
|
27.20
|
26.61
|
21.71
|
46,300
|
|
|
4/28/2022
|
-0.50 / -1.83%
|
26.60
|
27.80
|
26.60
|
26.80
|
26.97
|
21.39
|
39,200
|
|
|
4/27/2022
|
+0.50 / +1.87%
|
26.50
|
27.40
|
26.10
|
27.30
|
26.67
|
21.79
|
24,700
|
|
|
4/26/2022
|
+0.70 / +2.68%
|
23.50
|
26.80
|
23.50
|
26.80
|
25.20
|
21.39
|
84,100
|
|
|
4/25/2022
|
-2.80 / -9.69%
|
28.90
|
28.90
|
26.10
|
26.10
|
26.72
|
20.83
|
108,800
|
|
|
4/22/2022
|
-0.40 / -1.37%
|
29.30
|
30.00
|
27.90
|
28.90
|
28.76
|
23.07
|
43,900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
29.00
|
29.30
|
27.00
|
29.30
|
28.11
|
23.39
|
83,000
|
|
|
4/20/2022
|
-2.20 / -6.98%
|
30.60
|
31.50
|
28.40
|
29.30
|
29.57
|
23.39
|
126,500
|
|
|
4/19/2022
|
-1.50 / -4.55%
|
33.10
|
33.20
|
31.50
|
31.50
|
32.73
|
25.14
|
66,200
|
|
|
4/18/2022
|
-1.00 / -2.94%
|
34.00
|
34.50
|
32.30
|
33.00
|
33.11
|
26.34
|
100,800
|
|
|
4/15/2022
|
+1.90 / +5.92%
|
32.10
|
34.50
|
32.00
|
34.00
|
33.40
|
27.14
|
220,400
|
|
|
4/14/2022
|
+0.10 / +0.31%
|
32.50
|
33.00
|
31.80
|
32.10
|
32.26
|
25.62
|
80,900
|
|
|
4/13/2022
|
+0.80 / +2.56%
|
30.60
|
32.00
|
30.10
|
32.00
|
30.75
|
25.54
|
77,700
|
|
|
4/12/2022
|
-0.30 / -0.95%
|
31.30
|
31.40
|
30.00
|
31.20
|
30.82
|
24.90
|
105,700
|
|
|
4/8/2022
|
-1.00 / -3.08%
|
33.00
|
33.00
|
31.50
|
31.50
|
32.04
|
25.14
|
81,100
|
|
|
4/7/2022
|
-0.50 / -1.52%
|
33.40
|
33.40
|
32.40
|
32.50
|
32.85
|
25.94
|
91,300
|
|
|
4/6/2022
|
-1.30 / -3.79%
|
33.60
|
34.30
|
33.00
|
33.00
|
33.61
|
26.34
|
70,000
|
|
|
4/5/2022
|
-0.10 / -0.29%
|
34.50
|
34.50
|
33.80
|
34.30
|
33.98
|
27.38
|
56,800
|
|
|
4/4/2022
|
+0.70 / +2.08%
|
33.70
|
35.00
|
33.70
|
34.40
|
34.43
|
27.46
|
142,200
|
|
|
4/1/2022
|
+0.30 / +0.90%
|
33.40
|
34.00
|
32.70
|
33.70
|
33.58
|
26.90
|
56,500
|
|
|
3/31/2022
|
-0.40 / -1.18%
|
33.80
|
34.00
|
33.20
|
33.40
|
33.74
|
26.66
|
46,900
|
|
|
3/30/2022
|
+0.60 / +1.81%
|
33.20
|
34.70
|
32.50
|
33.80
|
33.93
|
26.98
|
174,000
|
|
|
3/29/2022
|
+1.50 / +4.73%
|
31.50
|
34.00
|
31.30
|
33.20
|
32.55
|
26.50
|
112,800
|
|
|
3/28/2022
|
-0.40 / -1.25%
|
32.10
|
32.10
|
31.00
|
31.70
|
31.44
|
25.30
|
85,600
|
|
|
3/25/2022
|
-0.60 / -1.83%
|
32.70
|
32.70
|
32.10
|
32.10
|
32.42
|
25.62
|
88,700
|
|
|
3/24/2022
|
+0.60 / +1.87%
|
32.10
|
32.90
|
31.80
|
32.70
|
32.36
|
26.10
|
179,900
|
|
|
3/23/2022
|
+0.80 / +2.56%
|
31.30
|
32.50
|
31.30
|
32.10
|
31.87
|
25.62
|
110,900
|
|
|
3/22/2022
|
+0.30 / +0.97%
|
31.50
|
32.00
|
31.20
|
31.30
|
31.40
|
24.98
|
148,100
|
|
|
3/21/2022
|
+1.10 / +3.68%
|
30.00
|
31.50
|
29.80
|
31.00
|
30.98
|
24.74
|
225,400
|
|
|