|
Closing price on 6/1/2015
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
25.00 |
| Volume |
1,400 |
| Split-adjusted Price |
8.67 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.67
|
1,400
|
|
|
5/29/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.01
|
0
|
|
|
5/28/2015
|
+1.90 / +7.88%
|
24.30
|
26.00
|
24.30
|
26.00
|
24.55
|
9.01
|
6,300
|
|
|
5/27/2015
|
+0.30 / +1.26%
|
23.10
|
24.10
|
23.10
|
24.10
|
23.15
|
8.36
|
1,600
|
|
|
5/26/2015
|
-0.30 / -1.24%
|
23.70
|
23.80
|
23.10
|
23.80
|
23.25
|
8.25
|
1,700
|
|
|
5/25/2015
|
+0.90 / +3.88%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.36
|
1,200
|
|
|
5/22/2015
|
+0.20 / +0.87%
|
22.50
|
23.20
|
22.50
|
23.20
|
22.53
|
8.04
|
5,100
|
|
|
5/21/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.97
|
0
|
|
|
5/20/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.97
|
0
|
|
|
5/19/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.97
|
0
|
|
|
5/18/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.46
|
7.97
|
5,100
|
|
|
5/15/2015
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.00
|
23.00
|
22.57
|
7.97
|
11,200
|
|
|
5/14/2015
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.01
|
0
|
|
|
5/13/2015
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.01
|
200
|
|
|
5/12/2015
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.01
|
11,080
|
|
|
5/11/2015
|
-0.10 / -0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
22.98
|
8.01
|
1,000
|
|
|
5/8/2015
|
+1.20 / +5.45%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
8.04
|
600
|
|
|
5/7/2015
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.63
|
2,000
|
|
|
5/6/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.66
|
3,600
|
|
|
5/5/2015
|
-1.80 / -7.53%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.73
|
7.66
|
6,500
|
|
|
5/4/2015
|
+0.90 / +3.91%
|
23.00
|
23.90
|
22.50
|
23.90
|
22.88
|
8.29
|
3,050
|
|
|
4/27/2015
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.97
|
500
|
|
|
4/24/2015
|
+0.10 / +0.43%
|
23.40
|
25.30
|
23.00
|
23.50
|
23.76
|
8.15
|
8,100
|
|
|
4/23/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.77
|
8.11
|
6,500
|
|
|
4/22/2015
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.11
|
104
|
|
|
4/21/2015
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.11
|
500
|
|
|
4/20/2015
|
-0.30 / -1.27%
|
24.10
|
24.10
|
23.40
|
23.40
|
23.92
|
8.11
|
4,210
|
|
|
4/17/2015
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.61
|
8.22
|
2,100
|
|
|
4/16/2015
|
-0.10 / -0.42%
|
22.00
|
23.80
|
22.00
|
23.80
|
22.90
|
8.25
|
200
|
|
|
4/15/2015
|
+0.90 / +3.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
8.29
|
236
|
|
|