|
Closing price on 8/15/2022
|
|
| Open |
25.70 |
| High |
26.00 |
| Low |
25.60 |
| Volume |
42,700 |
| Split-adjusted Price |
21.63 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.60
|
25.70
|
25.81
|
21.63
|
42,700
|
|
|
8/12/2022
|
0.00 / 0.00%
|
25.20
|
25.80
|
25.20
|
25.70
|
25.51
|
21.63
|
20,500
|
|
|
8/11/2022
|
+0.10 / +0.39%
|
25.90
|
26.30
|
25.70
|
25.70
|
25.88
|
21.63
|
81,000
|
|
|
8/10/2022
|
+0.40 / +1.59%
|
25.10
|
25.60
|
24.80
|
25.60
|
25.19
|
21.54
|
89,500
|
|
|
8/9/2022
|
-0.40 / -1.56%
|
25.50
|
25.70
|
25.20
|
25.20
|
25.49
|
21.21
|
51,300
|
|
|
8/8/2022
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.60
|
25.60
|
25.85
|
21.54
|
58,900
|
|
|
8/5/2022
|
+0.50 / +1.98%
|
25.00
|
25.70
|
24.80
|
25.70
|
25.39
|
21.63
|
61,900
|
|
|
8/4/2022
|
+0.30 / +1.20%
|
24.90
|
25.40
|
24.80
|
25.20
|
25.04
|
21.21
|
42,800
|
|
|
8/3/2022
|
-0.30 / -1.19%
|
24.70
|
25.20
|
24.70
|
24.90
|
25.02
|
20.96
|
21,300
|
|
|
8/2/2022
|
+1.20 / +5.00%
|
24.00
|
25.20
|
23.90
|
25.20
|
24.71
|
21.21
|
102,300
|
|
|
8/1/2022
|
+0.50 / +2.13%
|
23.50
|
24.20
|
23.10
|
24.00
|
23.80
|
20.20
|
58,900
|
|
|
7/29/2022
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.39
|
19.78
|
12,700
|
|
|
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
|
|
|