Closing price on 7/31/2019
|
|
Open |
20.10 |
High |
20.50 |
Low |
20.00 |
Volume |
7,400 |
Split-adjusted Price |
12.19 |
|
|
VNR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2019
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.30
|
12.19
|
7,400
|
|
7/30/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.13
|
11.96
|
10,700
|
|
7/29/2019
|
-1.70 / -7.80%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.12
|
11.96
|
500
|
|
7/26/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/25/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/24/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/23/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/22/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/19/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/18/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/17/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/16/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/15/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/12/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.97
|
0
|
|
7/11/2019
|
+0.90 / +4.31%
|
20.70
|
21.80
|
20.70
|
21.80
|
21.24
|
12.97
|
11,400
|
|
7/10/2019
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.43
|
100
|
|
7/9/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.75
|
12.31
|
400
|
|
7/8/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.31
|
0
|
|
7/5/2019
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.60
|
12.31
|
200
|
|
7/4/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.25
|
0
|
|
7/3/2019
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.25
|
100
|
|
7/2/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.02
|
0
|
|
7/1/2019
|
+0.40 / +2.02%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
12.02
|
4,600
|
|
6/28/2019
|
-2.10 / -9.59%
|
21.40
|
21.40
|
19.80
|
19.80
|
19.93
|
11.78
|
7,400
|
|
6/27/2019
|
-0.10 / -0.45%
|
21.60
|
21.90
|
21.50
|
21.90
|
21.64
|
13.03
|
500
|
|
6/26/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
1,100
|
|
6/25/2019
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.99
|
12.37
|
3,300
|
|
6/24/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
6,800
|
|
6/21/2019
|
+0.30 / +1.38%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.95
|
12.37
|
2,600
|
|
6/20/2019
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.20
|
1,000
|
|
|