Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2020	+0.40 / +1.94%	19.50	21.50	19.50	21.00	20.59	12.49	2,900
6/25/2020	-1.60 / -7.21%	21.90	21.90	20.20	20.60	20.60	12.25	5,800
6/24/2020	-0.20 / -0.89%	22.10	22.30	21.00	22.20	21.10	13.21	12,200
6/23/2020	+1.80 / +8.74%	21.00	22.40	21.00	22.40	21.44	13.32	20,900
6/22/2020	-1.90 / -8.44%	22.50	22.50	20.40	20.60	21.26	12.25	8,700
6/19/2020	+1.50 / +7.14%	21.00	22.50	20.10	22.50	22.37	13.38	40,800
6/18/2020	+1.10 / +5.53%	20.00	21.50	20.00	21.00	20.04	12.49	11,200
6/17/2020	0.00 / 0.00%	19.90	19.90	19.90	19.90	19.90	11.84	0
6/16/2020	0.00 / 0.00%	19.90	19.90	19.90	19.90	19.90	11.84	0
6/15/2020	0.00 / 0.00%	19.00	19.90	19.00	19.90	19.08	11.84	1,100
6/12/2020	+0.40 / +2.05%	19.50	19.90	19.50	19.90	19.51	11.84	4,400
6/11/2020	-0.40 / -2.01%	19.90	20.20	19.50	19.50	19.96	11.60	4,900
6/10/2020	0.00 / 0.00%	19.50	19.90	19.50	19.90	19.52	11.84	2,100
6/9/2020	+0.10 / +0.51%	19.80	19.90	19.80	19.90	19.86	11.84	7,700
6/8/2020	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	11.78	0
6/5/2020	+0.30 / +1.54%	19.50	19.80	19.50	19.80	19.53	11.78	1,200
6/4/2020	+0.10 / +0.52%	19.50	19.50	19.50	19.50	19.50	11.60	500
6/3/2020	+0.20 / +1.04%	19.20	19.40	19.20	19.40	19.34	11.54	3,500
6/2/2020	+0.20 / +1.05%	19.00	19.20	18.90	19.20	19.01	11.42	700
6/1/2020	+0.40 / +2.15%	18.10	19.00	18.10	19.00	18.55	11.30	200
5/29/2020	0.00 / 0.00%	18.60	18.60	18.60	18.60	18.60	11.06	0
5/28/2020	-0.30 / -1.59%	18.90	19.90	18.60	18.60	19.71	11.06	11,700
5/27/2020	+0.60 / +3.28%	18.90	18.90	18.90	18.90	18.90	11.24	100
5/26/2020	-0.20 / -1.08%	18.30	18.30	18.30	18.30	18.30	10.89	400
5/25/2020	-0.50 / -2.63%	18.70	19.00	18.30	18.50	18.63	11.00	2,200
5/22/2020	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	11.30	0
5/21/2020	+0.80 / +4.40%	18.10	19.00	18.10	19.00	18.40	11.30	300
5/20/2020	-0.30 / -1.62%	18.50	18.50	18.00	18.20	18.14	10.83	5,265
5/19/2020	-0.50 / -2.63%	19.00	19.00	18.50	18.50	18.64	11.00	3,600
5/18/2020	0.00 / 0.00%	19.00	19.00	18.50	19.00	18.80	11.30	1,000

<<Previous 30 days Next 30 days>>

VNR News

22/10	Insurance stocks get boost thanks to State divestment
04/11	VNR: Change in personnel
22/10	VNR: Financial Statement Quarter 3/2020
15/09	VNR: Board Resolution
03/09	VNR: Notice of transaction of connected person (Tran Phan Chi Tam)