|
Closing price on 6/27/2018
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
14,200 |
| Split-adjusted Price |
12.94 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.81
|
12.94
|
14,200
|
|
|
6/26/2018
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.83
|
12.88
|
800
|
|
|
6/25/2018
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.88
|
3,000
|
|
|
6/22/2018
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.99
|
12.94
|
2,500
|
|
|
6/21/2018
|
-0.80 / -3.36%
|
22.10
|
23.00
|
22.00
|
23.00
|
22.92
|
12.94
|
7,900
|
|
|
6/20/2018
|
+1.60 / +7.21%
|
21.60
|
23.80
|
21.60
|
23.80
|
22.71
|
13.39
|
7,800
|
|
|
6/19/2018
|
-1.20 / -5.13%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.99
|
12.49
|
10,100
|
|
|
6/18/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.16
|
0
|
|
|
6/15/2018
|
+0.30 / +1.30%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.08
|
13.16
|
7,300
|
|
|
6/14/2018
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
12.99
|
5,500
|
|
|
6/13/2018
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.94
|
16,000
|
|
|
6/12/2018
|
-0.20 / -0.84%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.13
|
13.22
|
1,200
|
|
|
6/11/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.33
|
0
|
|
|
6/8/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.33
|
0
|
|
|
6/7/2018
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.33
|
100
|
|
|
6/6/2018
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
12.94
|
4,100
|
|
|
6/5/2018
|
-0.90 / -3.75%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.99
|
100
|
|
|
6/4/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.50
|
100
|
|
|
6/1/2018
|
-1.00 / -4.00%
|
24.90
|
25.00
|
24.00
|
24.00
|
24.98
|
13.50
|
5,900
|
|
|
5/31/2018
|
+2.00 / +8.70%
|
23.00
|
25.00
|
23.00
|
25.00
|
23.18
|
13.95
|
226,000
|
|
|
5/30/2018
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
12.83
|
91,000
|
|
|
5/29/2018
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
12.83
|
133,000
|
|
|
5/28/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.83
|
52,000
|
|
|
5/25/2018
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.83
|
6,000
|
|
|
5/24/2018
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.01
|
12.94
|
19,000
|
|
|
5/23/2018
|
-0.30 / -1.29%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.17
|
12.83
|
600
|
|
|
5/22/2018
|
+0.30 / +1.30%
|
23.10
|
23.30
|
22.00
|
23.30
|
23.01
|
13.00
|
72,400
|
|
|
5/21/2018
|
-0.70 / -2.95%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
12.83
|
23,200
|
|
|
5/18/2018
|
0.00 / 0.00%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.01
|
13.22
|
26,100
|
|
|
5/17/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.22
|
0
|
|
|