|
Closing price on 5/7/2024
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
23.80 |
| Volume |
13,900 |
| Split-adjusted Price |
22.97 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.86
|
22.97
|
13,900
|
|
|
5/6/2024
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.91
|
22.97
|
14,400
|
|
|
5/3/2024
|
+0.50 / +2.15%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.63
|
22.88
|
5,200
|
|
|
5/2/2024
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.07
|
22.40
|
36,000
|
|
|
4/26/2024
|
-0.60 / -2.53%
|
23.70
|
23.70
|
23.10
|
23.10
|
23.52
|
22.20
|
32,900
|
|
|
4/25/2024
|
+0.30 / +1.28%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.63
|
22.78
|
8,600
|
|
|
4/24/2024
|
+0.20 / +0.86%
|
23.30
|
23.70
|
23.10
|
23.40
|
23.38
|
22.49
|
23,700
|
|
|
4/23/2024
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.20
|
22.30
|
24,700
|
|
|
4/22/2024
|
+0.20 / +0.87%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.02
|
22.20
|
28,200
|
|
|
4/19/2024
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.80
|
22.90
|
22.91
|
22.01
|
36,800
|
|
|
4/17/2024
|
-0.30 / -1.28%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.26
|
22.20
|
8,900
|
|
|
4/16/2024
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.24
|
22.49
|
84,300
|
|
|
4/15/2024
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.63
|
22.40
|
46,100
|
|
|
4/12/2024
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.13
|
23.07
|
20,700
|
|
|
4/11/2024
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.03
|
23.36
|
3,000
|
|
|
4/10/2024
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.29
|
23.45
|
4,100
|
|
|
4/9/2024
|
+0.60 / +2.52%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.10
|
23.45
|
2,100
|
|
|
4/8/2024
|
-0.60 / -2.46%
|
24.40
|
24.50
|
23.50
|
23.80
|
23.69
|
22.88
|
20,700
|
|
|
4/5/2024
|
-0.40 / -1.61%
|
24.70
|
24.80
|
24.40
|
24.40
|
24.54
|
23.45
|
12,000
|
|
|
4/4/2024
|
0.00 / 0.00%
|
25.20
|
26.00
|
24.50
|
24.80
|
24.79
|
23.84
|
22,600
|
|
|
4/3/2024
|
+0.20 / +0.81%
|
24.60
|
24.90
|
24.60
|
24.80
|
24.77
|
23.84
|
31,400
|
|
|
4/2/2024
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.40
|
24.60
|
24.52
|
23.65
|
42,400
|
|
|
4/1/2024
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.40
|
24.60
|
24.54
|
23.65
|
17,900
|
|
|
3/29/2024
|
+0.40 / +1.65%
|
24.10
|
24.60
|
24.10
|
24.60
|
24.26
|
23.65
|
19,600
|
|
|
3/28/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.07
|
23.26
|
9,900
|
|
|
3/27/2024
|
+0.20 / +0.83%
|
23.80
|
24.20
|
23.80
|
24.20
|
23.98
|
23.26
|
1,800
|
|
|
3/26/2024
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.80
|
24.00
|
24.01
|
23.07
|
8,000
|
|
|
3/25/2024
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
24.10
|
24.04
|
23.17
|
9,500
|
|
|
3/22/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.01
|
23.17
|
15,400
|
|
|
3/21/2024
|
+0.40 / +1.69%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.01
|
23.17
|
7,000
|
|
|