|
Closing price on 6/1/2017
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.70 |
| Volume |
320 |
| Split-adjusted Price |
12.64 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
-0.80 / -3.27%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
12.64
|
320
|
|
|
5/31/2017
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.63
|
13.07
|
400
|
|
|
5/30/2017
|
-0.20 / -0.80%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.90
|
12.59
|
400
|
|
|
5/29/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.69
|
100
|
|
|
5/26/2017
|
-0.30 / -1.19%
|
24.30
|
25.00
|
24.30
|
25.00
|
24.65
|
12.69
|
200
|
|
|
5/25/2017
|
+0.20 / +0.80%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
12.85
|
200
|
|
|
5/24/2017
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
12.74
|
0
|
|
|
5/23/2017
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
12.74
|
0
|
|
|
5/22/2017
|
-0.40 / -1.57%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.10
|
12.74
|
6,500
|
|
|
5/19/2017
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.95
|
5,500
|
|
|
5/18/2017
|
-0.10 / -0.39%
|
25.10
|
25.60
|
25.10
|
25.60
|
25.51
|
13.00
|
6,100
|
|
|
5/17/2017
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.68
|
13.05
|
6,000
|
|
|
5/16/2017
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.59
|
13.05
|
6,700
|
|
|
5/15/2017
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.54
|
13.05
|
25,740
|
|
|
5/12/2017
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.50
|
25.70
|
25.71
|
13.05
|
36,700
|
|
|
5/11/2017
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.59
|
13.10
|
22,020
|
|
|
5/10/2017
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.61
|
13.10
|
28,500
|
|
|
5/9/2017
|
+1.30 / +5.31%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.41
|
13.10
|
100,630
|
|
|
5/8/2017
|
+0.30 / +1.24%
|
25.00
|
26.00
|
24.40
|
24.50
|
25.45
|
12.44
|
95,500
|
|
|
5/5/2017
|
+1.20 / +5.22%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.07
|
12.29
|
9,100
|
|
|
5/4/2017
|
-2.00 / -8.00%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.80
|
11.68
|
1,400
|
|
|
5/3/2017
|
-0.20 / -0.79%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.20
|
12.69
|
31,000
|
|
|
4/28/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
12.79
|
27,020
|
|
|
4/27/2017
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.00
|
12.79
|
10,840
|
|
|
4/26/2017
|
+1.30 / +5.49%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.50
|
12.69
|
39,200
|
|
|
4/25/2017
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.60
|
23.70
|
23.62
|
12.03
|
45,800
|
|
|
4/24/2017
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.60
|
11.98
|
9,700
|
|
|
4/21/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.54
|
11.93
|
34,200
|
|
|
4/20/2017
|
+0.20 / +0.86%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.45
|
11.93
|
6,600
|
|
|
4/19/2017
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.00
|
11.83
|
9,200
|
|
|