|
Closing price on 6/5/2024
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.90 |
| Volume |
64,500 |
| Split-adjusted Price |
25.18 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.02
|
23.17
|
6,300
|
|
|
5/13/2024
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.00
|
24.10
|
24.11
|
23.17
|
9,200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.20
|
24.20
|
24.40
|
23.26
|
7,400
|
|
|
5/9/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
23.26
|
6,100
|
|
|
5/8/2024
|
+0.30 / +1.26%
|
23.80
|
24.20
|
23.80
|
24.20
|
24.01
|
23.26
|
10,400
|
|
|
5/7/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.86
|
22.97
|
13,900
|
|
|
5/6/2024
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.91
|
22.97
|
14,400
|
|
|
5/3/2024
|
+0.50 / +2.15%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.63
|
22.88
|
5,200
|
|
|
5/2/2024
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.07
|
22.40
|
36,000
|
|
|
4/26/2024
|
-0.60 / -2.53%
|
23.70
|
23.70
|
23.10
|
23.10
|
23.52
|
22.20
|
32,900
|
|
|
4/25/2024
|
+0.30 / +1.28%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.63
|
22.78
|
8,600
|
|
|
4/24/2024
|
+0.20 / +0.86%
|
23.30
|
23.70
|
23.10
|
23.40
|
23.38
|
22.49
|
23,700
|
|
|
4/23/2024
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.20
|
22.30
|
24,700
|
|
|
4/22/2024
|
+0.20 / +0.87%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.02
|
22.20
|
28,200
|
|
|