|
Closing price on 7/12/2018
|
|
| Open |
22.60 |
| High |
23.40 |
| Low |
22.60 |
| Volume |
300 |
| Split-adjusted Price |
13.16 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2018
|
+0.80 / +3.54%
|
22.60
|
23.40
|
22.60
|
23.40
|
22.87
|
13.16
|
300
|
|
|
7/11/2018
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.71
|
1,200
|
|
|
7/10/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
12.77
|
0
|
|
|
7/9/2018
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.70
|
22.70
|
22.93
|
12.77
|
300
|
|
|
7/6/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.82
|
0
|
|
|
7/5/2018
|
+0.60 / +2.70%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.20
|
12.82
|
4,000
|
|
|
7/4/2018
|
-0.80 / -3.48%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
12.49
|
500
|
|
|
7/3/2018
|
-0.20 / -0.86%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
12.94
|
5,800
|
|
|
7/2/2018
|
-2.30 / -9.02%
|
25.30
|
25.30
|
23.20
|
23.20
|
24.78
|
13.05
|
4,000
|
|
|
6/29/2018
|
+0.50 / +2.00%
|
23.20
|
25.50
|
23.10
|
25.50
|
25.47
|
14.34
|
30,400
|
|
|
6/28/2018
|
+2.00 / +8.70%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.06
|
12,200
|
|
|
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
|
|
|