|
Closing price on 6/9/2022
|
|
| Open |
26.80 |
| High |
26.90 |
| Low |
25.50 |
| Volume |
45,900 |
| Split-adjusted Price |
20.35 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
-1.30 / -4.85%
|
26.80
|
26.90
|
25.50
|
25.50
|
26.54
|
20.35
|
45,900
|
|
|
6/8/2022
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.00
|
26.80
|
26.67
|
21.39
|
26,400
|
|
|
6/7/2022
|
+1.90 / +7.60%
|
24.00
|
26.90
|
24.00
|
26.90
|
24.90
|
21.47
|
42,500
|
|
|
6/6/2022
|
-0.50 / -1.96%
|
25.00
|
25.10
|
24.60
|
25.00
|
24.93
|
19.95
|
24,900
|
|
|
6/3/2022
|
-0.40 / -1.54%
|
25.50
|
25.50
|
24.60
|
25.50
|
24.87
|
20.35
|
4,300
|
|
|
6/2/2022
|
0.00 / 0.00%
|
25.90
|
26.70
|
25.90
|
25.90
|
26.19
|
20.67
|
38,900
|
|
|
6/1/2022
|
+1.10 / +4.44%
|
24.80
|
25.90
|
24.80
|
25.90
|
25.13
|
20.67
|
20,600
|
|
|
5/31/2022
|
+0.20 / +0.81%
|
24.70
|
25.30
|
24.60
|
24.80
|
24.90
|
19.79
|
39,600
|
|
|
5/30/2022
|
+0.70 / +2.93%
|
23.90
|
24.70
|
23.70
|
24.60
|
24.40
|
19.63
|
21,600
|
|
|
5/27/2022
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.70
|
19.08
|
12,300
|
|
|
5/26/2022
|
-0.90 / -3.69%
|
24.40
|
24.40
|
23.50
|
23.50
|
23.89
|
18.76
|
24,700
|
|
|
5/25/2022
|
+1.10 / +4.72%
|
23.20
|
24.50
|
23.20
|
24.40
|
24.07
|
19.48
|
62,800
|
|
|
5/24/2022
|
-0.10 / -0.43%
|
23.90
|
24.00
|
23.00
|
23.30
|
23.40
|
18.60
|
26,500
|
|
|
5/23/2022
|
-0.10 / -0.43%
|
23.50
|
24.20
|
23.40
|
23.40
|
23.42
|
18.68
|
40,200
|
|
|
5/20/2022
|
-0.70 / -2.89%
|
23.70
|
24.50
|
23.30
|
23.50
|
23.52
|
18.76
|
70,200
|
|
|
5/19/2022
|
+0.20 / +0.83%
|
23.70
|
24.20
|
22.80
|
24.20
|
23.32
|
19.32
|
71,200
|
|
|
5/18/2022
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.00
|
24.00
|
23.68
|
19.16
|
61,800
|
|
|
5/17/2022
|
+1.80 / +8.11%
|
22.20
|
24.00
|
22.00
|
24.00
|
22.46
|
19.16
|
145,000
|
|
|
5/16/2022
|
+0.70 / +3.26%
|
19.40
|
22.80
|
19.40
|
22.20
|
21.58
|
17.72
|
73,100
|
|
|
5/13/2022
|
-0.70 / -3.15%
|
20.00
|
22.90
|
20.00
|
21.50
|
21.67
|
17.16
|
87,500
|
|
|
5/12/2022
|
-2.20 / -9.02%
|
24.00
|
24.30
|
22.00
|
22.20
|
22.46
|
17.72
|
88,800
|
|
|
5/11/2022
|
+1.00 / +4.27%
|
25.50
|
25.50
|
23.40
|
24.40
|
24.04
|
19.48
|
69,700
|
|
|
5/10/2022
|
-0.80 / -3.31%
|
24.20
|
24.20
|
21.80
|
23.40
|
22.24
|
18.68
|
137,300
|
|
|
5/9/2022
|
-2.60 / -9.70%
|
26.20
|
26.20
|
24.20
|
24.20
|
24.51
|
19.32
|
171,900
|
|
|
5/6/2022
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.00
|
26.80
|
26.36
|
21.39
|
33,200
|
|
|
5/5/2022
|
-0.30 / -1.10%
|
27.10
|
27.10
|
26.30
|
26.90
|
26.84
|
21.47
|
37,900
|
|
|
5/4/2022
|
0.00 / 0.00%
|
27.20
|
27.80
|
27.00
|
27.20
|
27.19
|
21.71
|
65,900
|
|
|
4/29/2022
|
+0.40 / +1.49%
|
27.40
|
27.40
|
26.00
|
27.20
|
26.61
|
21.71
|
46,300
|
|
|
4/28/2022
|
-0.50 / -1.83%
|
26.60
|
27.80
|
26.60
|
26.80
|
26.97
|
21.39
|
39,200
|
|
|
4/27/2022
|
+0.50 / +1.87%
|
26.50
|
27.40
|
26.10
|
27.30
|
26.67
|
21.79
|
24,700
|
|
|