|
Closing price on 7/7/2022
|
|
| Open |
22.50 |
| High |
23.90 |
| Low |
22.50 |
| Volume |
2,400 |
| Split-adjusted Price |
19.52 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2022
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.00
|
24.00
|
24.69
|
19.16
|
18,900
|
|
|
6/15/2022
|
0.00 / 0.00%
|
24.80
|
25.40
|
23.50
|
24.00
|
24.15
|
19.16
|
21,600
|
|
|
6/14/2022
|
+0.60 / +2.56%
|
23.40
|
24.50
|
23.40
|
24.00
|
24.06
|
19.16
|
22,800
|
|
|
6/13/2022
|
-1.30 / -5.26%
|
23.40
|
24.80
|
23.40
|
23.40
|
23.79
|
18.68
|
33,400
|
|
|
6/10/2022
|
-0.80 / -3.14%
|
25.60
|
25.60
|
24.70
|
24.70
|
24.97
|
19.71
|
50,900
|
|
|
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
|
|
|