|
Closing price on 7/28/2022
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
11,000 |
| Split-adjusted Price |
19.69 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.40 / +1.74%
|
23.50
|
23.50
|
22.90
|
23.40
|
23.17
|
19.69
|
11,000
|
|
|
7/27/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.91
|
19.36
|
5,300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.60
|
22.90
|
22.85
|
19.27
|
17,800
|
|
|
7/25/2022
|
-0.50 / -2.14%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.99
|
19.27
|
2,600
|
|
|
7/22/2022
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.60
|
23.40
|
22.96
|
19.69
|
3,000
|
|
|
7/21/2022
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.80
|
23.50
|
22.93
|
19.78
|
7,300
|
|
|
7/20/2022
|
+0.50 / +2.17%
|
23.20
|
23.80
|
23.20
|
23.50
|
23.45
|
19.78
|
600
|
|
|
7/19/2022
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.36
|
6,600
|
|
|
7/18/2022
|
+0.60 / +2.62%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.01
|
19.78
|
5,800
|
|
|
7/15/2022
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.90
|
22.90
|
23.28
|
19.27
|
17,500
|
|
|
7/14/2022
|
-0.10 / -0.43%
|
23.00
|
24.00
|
22.40
|
22.90
|
22.88
|
19.27
|
14,800
|
|
|
7/13/2022
|
-0.80 / -3.36%
|
23.50
|
24.00
|
23.00
|
23.00
|
23.20
|
19.36
|
34,500
|
|
|
7/12/2022
|
+0.30 / +1.28%
|
23.40
|
23.80
|
22.60
|
23.80
|
23.26
|
20.03
|
15,900
|
|
|
7/11/2022
|
-0.20 / -0.84%
|
23.20
|
23.50
|
22.70
|
23.50
|
23.04
|
19.78
|
18,300
|
|
|
7/8/2022
|
+0.50 / +2.16%
|
23.20
|
23.70
|
23.00
|
23.70
|
23.22
|
19.95
|
2,800
|
|
|
7/7/2022
|
-0.30 / -1.28%
|
22.50
|
23.90
|
22.50
|
23.20
|
23.66
|
19.52
|
2,400
|
|
|
7/6/2022
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.00
|
23.50
|
23.20
|
19.78
|
8,500
|
|
|
7/5/2022
|
+0.10 / +0.42%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.76
|
20.11
|
2,000
|
|
|
7/4/2022
|
+0.30 / +1.28%
|
23.40
|
24.20
|
23.40
|
23.80
|
23.84
|
20.03
|
12,900
|
|
|
7/1/2022
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.00
|
23.50
|
23.60
|
19.78
|
42,000
|
|
|
6/30/2022
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.63
|
19.78
|
32,800
|
|
|
6/29/2022
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.10
|
23.70
|
23.76
|
19.95
|
45,900
|
|
|
6/28/2022
|
-0.10 / -0.42%
|
23.90
|
24.20
|
23.80
|
23.80
|
24.04
|
20.03
|
32,800
|
|
|
6/27/2022
|
+1.10 / +4.56%
|
24.60
|
25.40
|
24.30
|
25.20
|
24.66
|
20.11
|
50,600
|
|
|
6/24/2022
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.00
|
24.10
|
24.11
|
19.24
|
15,900
|
|
|
6/23/2022
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.50
|
24.10
|
23.84
|
19.24
|
6,200
|
|
|
6/22/2022
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.20
|
24.00
|
23.53
|
19.16
|
14,300
|
|
|
6/21/2022
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.20
|
24.00
|
23.85
|
19.16
|
52,300
|
|
|
6/20/2022
|
-0.10 / -0.42%
|
23.20
|
24.20
|
23.00
|
23.80
|
23.61
|
19.00
|
25,500
|
|
|
6/17/2022
|
-0.10 / -0.42%
|
23.60
|
24.50
|
21.60
|
23.90
|
23.31
|
19.08
|
51,375
|
|
|