|
Closing price on 6/8/2021
|
|
| Open |
26.10 |
| High |
26.60 |
| Low |
26.00 |
| Volume |
92,900 |
| Split-adjusted Price |
17.09 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
-0.10 / -0.38%
|
26.10
|
26.60
|
26.00
|
26.00
|
26.33
|
17.09
|
92,900
|
|
|
6/7/2021
|
-0.30 / -1.14%
|
26.40
|
26.60
|
25.20
|
26.10
|
26.27
|
17.16
|
85,900
|
|
|
6/4/2021
|
-0.10 / -0.38%
|
26.20
|
26.50
|
26.00
|
26.40
|
26.21
|
17.36
|
70,000
|
|
|
6/3/2021
|
+0.30 / +1.15%
|
26.40
|
26.70
|
26.20
|
26.50
|
26.47
|
17.42
|
52,400
|
|
|
6/2/2021
|
-0.30 / -1.13%
|
26.50
|
26.50
|
26.00
|
26.20
|
26.11
|
17.23
|
47,500
|
|
|
6/1/2021
|
+0.50 / +1.92%
|
26.00
|
26.70
|
25.80
|
26.50
|
26.30
|
17.42
|
160,300
|
|
|
5/31/2021
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.40
|
26.00
|
25.92
|
17.09
|
81,700
|
|
|
5/28/2021
|
+0.10 / +0.39%
|
25.90
|
26.20
|
25.90
|
26.00
|
26.05
|
17.09
|
77,900
|
|
|
5/27/2021
|
-0.50 / -1.89%
|
26.40
|
27.80
|
25.70
|
25.90
|
26.18
|
17.03
|
40,600
|
|
|
5/26/2021
|
+1.80 / +7.32%
|
24.60
|
26.80
|
24.50
|
26.40
|
25.19
|
17.36
|
150,200
|
|
|
5/25/2021
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.30
|
24.60
|
24.44
|
16.17
|
57,200
|
|
|
5/24/2021
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.39
|
16.11
|
46,200
|
|
|
5/21/2021
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.30
|
24.40
|
24.40
|
16.04
|
40,000
|
|
|
5/20/2021
|
+0.10 / +0.41%
|
24.20
|
24.60
|
24.20
|
24.50
|
24.42
|
16.11
|
31,200
|
|
|
5/19/2021
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.20
|
24.40
|
24.38
|
16.04
|
18,900
|
|
|
5/18/2021
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.30
|
24.50
|
24.39
|
16.11
|
19,700
|
|
|
5/17/2021
|
+0.50 / +2.07%
|
24.20
|
24.80
|
24.10
|
24.60
|
24.51
|
16.17
|
34,500
|
|
|
5/14/2021
|
+0.50 / +2.12%
|
23.90
|
24.20
|
23.90
|
24.10
|
24.03
|
15.84
|
24,500
|
|
|
5/13/2021
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.68
|
15.52
|
7,300
|
|
|
5/12/2021
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.51
|
15.58
|
12,900
|
|
|
5/11/2021
|
+0.20 / +0.85%
|
23.30
|
23.70
|
23.30
|
23.70
|
23.50
|
15.58
|
11,300
|
|
|
5/10/2021
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.40
|
15.45
|
29,700
|
|
|
5/7/2021
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.46
|
15.45
|
40,300
|
|
|
5/6/2021
|
-0.30 / -1.25%
|
24.20
|
24.20
|
23.70
|
23.70
|
23.85
|
15.58
|
27,700
|
|
|
5/5/2021
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.00
|
23.92
|
15.78
|
38,000
|
|
|
5/4/2021
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.93
|
15.78
|
7,900
|
|
|
4/29/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.89
|
15.71
|
6,600
|
|
|
4/28/2021
|
+0.30 / +1.27%
|
23.60
|
24.00
|
23.60
|
23.90
|
23.84
|
15.71
|
13,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
23.60
|
23.70
|
21.30
|
23.60
|
23.31
|
15.52
|
22,500
|
|
|
4/26/2021
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.66
|
15.52
|
4,800
|
|
|