|
Closing price on 9/26/2022
|
|
| Open |
28.80 |
| High |
28.90 |
| Low |
27.50 |
| Volume |
74,000 |
| Split-adjusted Price |
23.73 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.60 / -2.08%
|
28.80
|
28.90
|
27.50
|
28.20
|
28.38
|
23.73
|
74,000
|
|
|
9/23/2022
|
+2.10 / +7.87%
|
26.70
|
29.30
|
26.70
|
28.80
|
28.48
|
24.24
|
409,500
|
|
|
9/22/2022
|
-0.10 / -0.37%
|
26.50
|
26.70
|
26.10
|
26.70
|
26.39
|
22.47
|
7,900
|
|
|
9/21/2022
|
-0.30 / -1.11%
|
27.10
|
27.20
|
26.20
|
26.80
|
26.85
|
22.55
|
48,800
|
|
|
9/20/2022
|
+0.10 / +0.37%
|
26.40
|
27.50
|
26.00
|
27.10
|
26.78
|
22.81
|
53,900
|
|
|
9/19/2022
|
-0.80 / -2.88%
|
27.80
|
27.80
|
26.00
|
27.00
|
26.94
|
22.72
|
58,100
|
|
|
9/16/2022
|
+0.10 / +0.36%
|
27.60
|
27.90
|
27.10
|
27.80
|
27.52
|
23.40
|
35,100
|
|
|
9/15/2022
|
+0.30 / +1.09%
|
27.50
|
28.50
|
26.90
|
27.70
|
27.94
|
23.31
|
196,900
|
|
|
9/14/2022
|
+0.60 / +2.24%
|
26.80
|
27.50
|
26.80
|
27.40
|
27.20
|
23.06
|
62,100
|
|
|
9/13/2022
|
-1.00 / -3.60%
|
27.80
|
27.80
|
26.80
|
26.80
|
27.15
|
22.55
|
78,800
|
|
|
9/12/2022
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.10
|
27.80
|
27.50
|
23.40
|
40,800
|
|
|
9/9/2022
|
+1.20 / +4.49%
|
26.80
|
27.90
|
26.50
|
27.90
|
27.06
|
23.48
|
71,400
|
|
|
9/8/2022
|
+0.30 / +1.14%
|
26.50
|
27.40
|
25.80
|
26.70
|
26.77
|
22.47
|
82,000
|
|
|
9/7/2022
|
-1.30 / -4.69%
|
27.70
|
27.70
|
26.40
|
26.40
|
27.09
|
22.22
|
42,600
|
|
|
9/6/2022
|
0.00 / 0.00%
|
27.70
|
28.50
|
27.30
|
27.70
|
28.10
|
23.31
|
57,700
|
|
|
9/5/2022
|
+1.70 / +6.54%
|
26.00
|
27.70
|
26.00
|
27.70
|
27.02
|
23.31
|
198,300
|
|
|
8/31/2022
|
+1.10 / +4.42%
|
25.00
|
26.00
|
24.90
|
26.00
|
25.47
|
21.88
|
140,300
|
|
|
8/30/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.93
|
20.96
|
24,600
|
|
|
8/29/2022
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.60
|
24.90
|
25.07
|
20.96
|
68,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.15
|
21.04
|
49,700
|
|
|
8/25/2022
|
-0.20 / -0.79%
|
25.40
|
25.60
|
25.00
|
25.00
|
25.31
|
21.04
|
43,400
|
|
|
8/24/2022
|
+0.20 / +0.80%
|
24.90
|
25.60
|
24.90
|
25.20
|
25.17
|
21.21
|
68,300
|
|
|
8/23/2022
|
+0.70 / +2.88%
|
24.60
|
25.00
|
24.00
|
25.00
|
24.49
|
21.04
|
59,000
|
|
|
8/22/2022
|
+0.30 / +1.25%
|
24.20
|
24.60
|
24.10
|
24.30
|
24.28
|
20.45
|
31,800
|
|
|
8/19/2022
|
-0.70 / -2.83%
|
24.60
|
24.80
|
24.00
|
24.00
|
24.50
|
20.20
|
63,700
|
|
|
8/18/2022
|
-0.30 / -1.20%
|
25.50
|
25.50
|
24.70
|
24.70
|
25.11
|
20.79
|
41,600
|
|
|
8/17/2022
|
-0.40 / -1.57%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.37
|
21.04
|
28,800
|
|
|
8/16/2022
|
-0.30 / -1.17%
|
25.80
|
25.90
|
25.00
|
25.40
|
25.42
|
21.38
|
87,300
|
|
|
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
|
|
|