|
Closing price on 6/25/2024
|
|
| Open |
25.70 |
| High |
26.10 |
| Low |
25.50 |
| Volume |
12,600 |
| Split-adjusted Price |
25.09 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
+0.40 / +1.56%
|
25.70
|
26.10
|
25.50
|
26.10
|
25.71
|
25.09
|
12,600
|
|
|
6/24/2024
|
-1.00 / -3.75%
|
26.70
|
26.70
|
25.70
|
25.70
|
26.15
|
24.70
|
55,800
|
|
|
6/21/2024
|
+0.30 / +1.14%
|
26.50
|
27.10
|
26.40
|
26.70
|
26.73
|
25.67
|
55,200
|
|
|
6/20/2024
|
+0.30 / +1.15%
|
26.40
|
26.50
|
26.20
|
26.40
|
26.44
|
25.38
|
23,100
|
|
|
6/19/2024
|
+0.10 / +0.38%
|
26.10
|
26.30
|
25.60
|
26.10
|
25.90
|
25.09
|
20,300
|
|
|
6/18/2024
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.01
|
24.99
|
7,400
|
|
|
6/17/2024
|
-0.30 / -1.14%
|
26.30
|
26.30
|
25.30
|
26.00
|
25.64
|
24.99
|
13,600
|
|
|
6/14/2024
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.19
|
25.28
|
10,400
|
|
|
6/13/2024
|
+0.40 / +1.53%
|
26.40
|
26.60
|
26.20
|
26.50
|
26.40
|
25.47
|
19,500
|
|
|
6/12/2024
|
+0.30 / +1.16%
|
25.90
|
26.40
|
25.70
|
26.10
|
26.16
|
25.09
|
51,700
|
|
|
6/11/2024
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.50
|
25.80
|
25.68
|
24.80
|
65,200
|
|
|
6/10/2024
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.30
|
25.70
|
25.53
|
24.70
|
12,700
|
|
|
6/7/2024
|
0.00 / 0.00%
|
25.60
|
26.20
|
25.50
|
25.90
|
25.66
|
24.90
|
21,700
|
|
|
6/6/2024
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.70
|
25.90
|
26.07
|
24.90
|
25,900
|
|
|
6/5/2024
|
+0.20 / +0.77%
|
26.00
|
26.50
|
25.90
|
26.20
|
26.04
|
25.18
|
64,500
|
|
|
6/4/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.50
|
26.00
|
25.83
|
24.99
|
29,500
|
|
|
6/3/2024
|
+0.40 / +1.56%
|
26.00
|
26.00
|
25.60
|
26.00
|
25.84
|
24.99
|
18,400
|
|
|
5/31/2024
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.20
|
25.60
|
25.39
|
24.61
|
16,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.00
|
25.50
|
25.39
|
24.51
|
24,000
|
|
|
5/29/2024
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.20
|
25.50
|
25.51
|
24.51
|
19,800
|
|
|
5/28/2024
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.60
|
25.70
|
25.79
|
24.70
|
41,900
|
|
|
5/27/2024
|
+0.60 / +2.41%
|
24.90
|
25.60
|
24.30
|
25.50
|
24.93
|
24.51
|
55,900
|
|
|
5/24/2024
|
-0.40 / -1.58%
|
25.90
|
26.20
|
24.90
|
24.90
|
25.59
|
23.93
|
55,400
|
|
|
5/23/2024
|
+0.60 / +2.43%
|
24.70
|
25.40
|
24.70
|
25.30
|
25.04
|
24.32
|
43,800
|
|
|
5/22/2024
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.67
|
23.74
|
6,500
|
|
|
5/21/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.20
|
24.70
|
24.56
|
23.74
|
24,200
|
|
|
5/20/2024
|
+0.60 / +2.49%
|
24.20
|
24.70
|
24.10
|
24.70
|
24.42
|
23.74
|
34,700
|
|
|
5/17/2024
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.16
|
23.17
|
3,600
|
|
|
5/16/2024
|
+0.20 / +0.84%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.09
|
23.17
|
20,500
|
|
|
5/15/2024
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.90
|
23.90
|
23.93
|
22.97
|
9,300
|
|
|