|
Closing price on 8/23/2017
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.70 |
| Volume |
100 |
| Split-adjusted Price |
11.47 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
+0.30 / +1.28%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.47
|
100
|
|
|
8/22/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
11.33
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.40
|
23.40
|
23.45
|
11.33
|
15,467
|
|
|
8/18/2017
|
+0.60 / +2.63%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.45
|
11.33
|
430
|
|
|
8/17/2017
|
-0.30 / -1.30%
|
24.80
|
24.80
|
22.80
|
22.80
|
23.80
|
11.04
|
200
|
|
|
8/16/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.18
|
0
|
|
|
8/15/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.18
|
10
|
|
|
8/14/2017
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.18
|
100
|
|
|
8/11/2017
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.77
|
10.89
|
1,500
|
|
|
8/10/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.95
|
11.08
|
1,110
|
|
|
8/9/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.92
|
11.08
|
500
|
|
|
8/8/2017
|
-0.60 / -2.54%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.30
|
11.13
|
4,210
|
|
|
8/7/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
11.42
|
160
|
|
|
8/4/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
11.42
|
0
|
|
|
8/3/2017
|
-1.00 / -4.07%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.67
|
11.42
|
4,410
|
|
|
8/2/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
11.91
|
0
|
|
|
8/1/2017
|
-0.30 / -1.20%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
11.91
|
1,000
|
|
|
7/31/2017
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
12.05
|
1,010
|
|
|
7/28/2017
|
+0.90 / +3.73%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.09
|
12.10
|
1,010
|
|
|
7/27/2017
|
+0.10 / +0.42%
|
23.90
|
24.20
|
22.00
|
24.10
|
23.81
|
11.66
|
48,100
|
|
|
7/26/2017
|
-0.20 / -0.83%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.84
|
11.62
|
1,720
|
|
|
7/25/2017
|
+1.60 / +7.08%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
11.71
|
100
|
|
|
7/24/2017
|
+0.10 / +0.44%
|
22.50
|
24.10
|
22.50
|
22.60
|
22.54
|
10.94
|
4,900
|
|
|
7/21/2017
|
-0.50 / -2.17%
|
24.10
|
24.10
|
22.50
|
22.50
|
22.87
|
10.89
|
1,877
|
|
|
7/20/2017
|
+0.30 / +1.32%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.07
|
11.13
|
905
|
|
|
7/19/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.95
|
10.99
|
2,700
|
|
|
7/18/2017
|
-0.30 / -1.30%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.99
|
510
|
|
|
7/17/2017
|
-1.10 / -4.56%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.13
|
210
|
|
|
7/14/2017
|
+1.80 / +8.07%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.66
|
100
|
|
|
7/13/2017
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
10.79
|
0
|
|
|