Closing price on 7/21/2023
|
|
Open |
27.40 |
High |
27.60 |
Low |
27.40 |
Volume |
47,200 |
Split-adjusted Price |
25.13 |
|
|
VNR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2023
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.40
|
27.60
|
27.48
|
25.13
|
47,200
|
|
7/20/2023
|
0.00 / 0.00%
|
27.20
|
27.70
|
27.10
|
27.40
|
27.41
|
24.94
|
62,300
|
|
7/19/2023
|
+1.10 / +4.18%
|
26.20
|
27.50
|
26.10
|
27.40
|
26.90
|
24.94
|
42,900
|
|
7/18/2023
|
+0.10 / +0.38%
|
26.20
|
26.50
|
25.70
|
26.30
|
26.20
|
23.94
|
30,800
|
|
7/17/2023
|
-0.20 / -0.76%
|
26.40
|
26.50
|
26.20
|
26.20
|
26.32
|
23.85
|
28,700
|
|
7/14/2023
|
+0.30 / +1.15%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.13
|
24.03
|
26,400
|
|
7/13/2023
|
+0.20 / +0.77%
|
25.90
|
26.10
|
25.80
|
26.10
|
25.99
|
23.76
|
24,500
|
|
7/12/2023
|
+0.50 / +1.97%
|
25.50
|
26.00
|
25.40
|
25.90
|
25.76
|
23.58
|
25,200
|
|
7/11/2023
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.40
|
25.40
|
25.42
|
23.12
|
45,300
|
|
7/10/2023
|
+0.40 / +1.59%
|
25.70
|
25.80
|
25.20
|
25.50
|
25.46
|
23.22
|
91,600
|
|
7/7/2023
|
+0.80 / +3.16%
|
25.30
|
26.30
|
25.30
|
26.10
|
25.63
|
22.85
|
113,200
|
|
7/6/2023
|
-0.40 / -1.56%
|
25.80
|
25.80
|
25.20
|
25.30
|
25.32
|
22.15
|
90,400
|
|
7/5/2023
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.60
|
25.70
|
25.69
|
22.50
|
27,700
|
|
7/4/2023
|
-0.40 / -1.53%
|
26.20
|
26.30
|
25.80
|
25.80
|
26.03
|
22.59
|
37,200
|
|
7/3/2023
|
+0.50 / +1.95%
|
25.70
|
26.20
|
25.70
|
26.20
|
25.96
|
22.94
|
45,900
|
|
6/30/2023
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.67
|
22.50
|
33,200
|
|
6/29/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.73
|
22.59
|
29,700
|
|
6/28/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.83
|
22.59
|
21,500
|
|
6/27/2023
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.70
|
25.80
|
25.85
|
22.59
|
9,000
|
|
6/26/2023
|
-0.10 / -0.38%
|
26.10
|
26.50
|
25.30
|
26.00
|
26.09
|
22.76
|
23,900
|
|
6/23/2023
|
-0.10 / -0.38%
|
26.20
|
26.40
|
26.00
|
26.10
|
26.18
|
22.85
|
28,000
|
|
6/22/2023
|
+0.70 / +2.75%
|
26.00
|
26.50
|
26.00
|
26.20
|
26.25
|
22.94
|
56,800
|
|
6/21/2023
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.00
|
25.50
|
25.30
|
22.33
|
52,300
|
|
6/20/2023
|
+0.10 / +0.40%
|
25.30
|
25.30
|
25.10
|
25.30
|
25.23
|
22.15
|
5,300
|
|
6/19/2023
|
-0.30 / -1.18%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.12
|
22.06
|
4,300
|
|
6/16/2023
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.30
|
25.50
|
25.48
|
22.33
|
22,800
|
|
6/15/2023
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.10
|
25.40
|
25.32
|
22.24
|
16,000
|
|
6/14/2023
|
+0.10 / +0.39%
|
24.90
|
26.00
|
24.10
|
25.60
|
25.71
|
22.41
|
24,200
|
|
6/13/2023
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.47
|
22.33
|
32,200
|
|
6/12/2023
|
+0.10 / +0.40%
|
25.20
|
25.50
|
24.90
|
25.30
|
25.23
|
22.15
|
40,000
|
|
|