|
Closing price on 8/16/2021
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.90 |
| Volume |
23,300 |
| Split-adjusted Price |
18.36 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
18.36
|
23,300
|
|
|
8/13/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.93
|
18.36
|
14,000
|
|
|
8/12/2021
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.60
|
23.00
|
23.18
|
18.36
|
29,900
|
|
|
8/11/2021
|
+0.70 / +3.14%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.83
|
18.36
|
56,100
|
|
|
8/10/2021
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.21
|
17.80
|
18,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.02
|
17.72
|
10,400
|
|
|
8/6/2021
|
+0.10 / +0.45%
|
21.90
|
22.20
|
21.70
|
22.20
|
21.95
|
17.72
|
66,500
|
|
|
8/5/2021
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
21.93
|
17.64
|
32,700
|
|
|
8/4/2021
|
-0.30 / -1.35%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.26
|
17.56
|
27,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.26
|
17.80
|
3,100
|
|
|
8/2/2021
|
+0.40 / +1.83%
|
21.80
|
22.30
|
21.80
|
22.30
|
21.93
|
17.80
|
11,400
|
|
|
7/30/2021
|
-0.40 / -1.79%
|
22.10
|
22.10
|
21.90
|
21.90
|
21.95
|
17.48
|
20,500
|
|
|
7/29/2021
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.20
|
22.30
|
22.55
|
17.80
|
66,300
|
|
|
7/28/2021
|
+0.30 / +1.38%
|
21.50
|
22.10
|
21.50
|
22.10
|
21.91
|
17.64
|
23,600
|
|
|
7/27/2021
|
+0.40 / +1.87%
|
21.40
|
22.00
|
21.40
|
21.80
|
21.82
|
17.40
|
62,500
|
|
|
7/26/2021
|
+0.20 / +0.94%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.05
|
17.08
|
40,100
|
|
|
7/23/2021
|
+0.20 / +0.95%
|
21.00
|
21.30
|
20.90
|
21.20
|
21.00
|
16.92
|
19,000
|
|
|
7/22/2021
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.80
|
21.00
|
20.99
|
16.76
|
143,100
|
|
|
7/21/2021
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.00
|
16.76
|
101,800
|
|
|
7/20/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.90
|
21.10
|
21.02
|
16.84
|
60,000
|
|
|
7/19/2021
|
-0.90 / -4.09%
|
21.40
|
21.70
|
21.00
|
21.10
|
21.25
|
16.84
|
42,300
|
|
|
7/16/2021
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.03
|
17.56
|
20,200
|
|
|
7/15/2021
|
+0.90 / +4.17%
|
21.80
|
22.50
|
21.70
|
22.50
|
21.97
|
17.96
|
23,400
|
|
|
7/14/2021
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.76
|
17.24
|
24,400
|
|
|
7/13/2021
|
+0.70 / +2.88%
|
24.30
|
25.00
|
24.10
|
25.00
|
24.28
|
17.32
|
35,300
|
|
|
7/12/2021
|
-0.70 / -2.80%
|
24.40
|
24.70
|
24.00
|
24.30
|
24.30
|
16.84
|
79,600
|
|
|
7/9/2021
|
-0.50 / -1.96%
|
25.50
|
26.00
|
24.00
|
25.00
|
25.22
|
17.32
|
56,700
|
|
|
7/8/2021
|
+0.30 / +1.19%
|
25.20
|
25.90
|
25.20
|
25.50
|
25.65
|
17.67
|
6,200
|
|
|
7/7/2021
|
+0.90 / +3.70%
|
24.80
|
25.90
|
24.70
|
25.20
|
25.24
|
17.46
|
51,300
|
|
|
7/6/2021
|
-2.50 / -9.33%
|
26.80
|
27.00
|
24.30
|
24.30
|
26.00
|
16.84
|
57,000
|
|
|