|
Closing price on 6/5/2018
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
100 |
| Split-adjusted Price |
12.99 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.22
|
10,100
|
|
|
5/15/2018
|
+0.40 / +1.72%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.01
|
13.22
|
12,100
|
|
|
5/14/2018
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.00
|
13.00
|
10,100
|
|
|
5/11/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.98
|
12.83
|
44,000
|
|
|
5/10/2018
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.83
|
10,000
|
|
|
5/9/2018
|
-0.10 / -0.43%
|
22.30
|
23.40
|
22.30
|
23.40
|
22.85
|
13.05
|
200
|
|
|
5/8/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.11
|
0
|
|
|
5/7/2018
|
+0.70 / +3.07%
|
22.90
|
23.50
|
22.80
|
23.50
|
22.86
|
13.11
|
5,500
|
|
|
5/4/2018
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.10
|
22.80
|
22.43
|
12.72
|
2,900
|
|
|
5/3/2018
|
+0.20 / +0.89%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.06
|
12.66
|
5,600
|
|
|
5/2/2018
|
-2.50 / -10.00%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.57
|
12.55
|
57,700
|
|
|
4/27/2018
|
+1.50 / +6.38%
|
23.50
|
25.00
|
22.00
|
25.00
|
23.79
|
13.95
|
38,100
|
|
|
4/26/2018
|
0.00 / 0.00%
|
22.20
|
23.50
|
22.00
|
23.50
|
23.24
|
13.11
|
12,600
|
|
|
4/24/2018
|
-1.00 / -4.08%
|
22.10
|
23.50
|
22.10
|
23.50
|
22.50
|
13.11
|
7,100
|
|
|
4/23/2018
|
+0.60 / +2.51%
|
23.90
|
24.50
|
23.90
|
24.50
|
24.32
|
13.67
|
2,000
|
|
|
4/20/2018
|
-0.10 / -0.42%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.06
|
13.33
|
1,600
|
|
|