|
Closing price on 9/26/2024
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
19,300 |
| Split-adjusted Price |
21.77 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
+0.20 / +0.84%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.79
|
21.77
|
19,300
|
|
|
9/25/2024
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.20
|
23.80
|
23.35
|
21.59
|
1,300
|
|
|
9/24/2024
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.59
|
100
|
|
|
9/23/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.50
|
700
|
|
|
9/20/2024
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.62
|
21.50
|
12,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.10
|
23.80
|
23.31
|
21.59
|
26,000
|
|
|
9/18/2024
|
-0.20 / -0.83%
|
23.60
|
24.00
|
23.40
|
23.80
|
23.52
|
21.59
|
11,300
|
|
|
9/17/2024
|
-0.10 / -0.41%
|
24.00
|
24.10
|
23.40
|
24.00
|
23.50
|
21.77
|
23,600
|
|
|
9/16/2024
|
+0.50 / +2.12%
|
23.60
|
24.30
|
23.30
|
24.10
|
23.57
|
21.86
|
12,100
|
|
|
9/13/2024
|
-1.00 / -4.07%
|
23.90
|
24.20
|
23.60
|
23.60
|
23.76
|
21.41
|
32,000
|
|
|
9/12/2024
|
-0.10 / -0.40%
|
24.20
|
24.60
|
24.00
|
24.60
|
24.15
|
22.32
|
13,100
|
|
|
9/11/2024
|
-0.10 / -0.40%
|
24.30
|
24.70
|
24.30
|
24.70
|
24.51
|
22.41
|
1,600
|
|
|
9/10/2024
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.00
|
25.80
|
25.28
|
22.50
|
49,000
|
|
|
9/9/2024
|
-0.40 / -1.54%
|
26.00
|
26.30
|
25.60
|
25.60
|
25.87
|
22.32
|
20,100
|
|
|
9/6/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.88
|
22.67
|
6,300
|
|
|
9/5/2024
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.70
|
26.00
|
25.80
|
22.67
|
10,500
|
|
|
9/4/2024
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.50
|
25.90
|
25.74
|
22.59
|
27,900
|
|
|
8/30/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.93
|
22.67
|
4,300
|
|
|
8/29/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.86
|
22.67
|
6,600
|
|
|
8/28/2024
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.72
|
22.67
|
14,000
|
|
|
8/27/2024
|
-0.20 / -0.77%
|
25.60
|
25.80
|
25.30
|
25.80
|
25.75
|
22.50
|
20,900
|
|
|
8/26/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.88
|
22.67
|
11,400
|
|
|
8/23/2024
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.70
|
26.00
|
25.87
|
22.67
|
10,800
|
|
|
8/22/2024
|
+0.10 / +0.39%
|
25.70
|
26.10
|
25.70
|
26.00
|
25.87
|
22.67
|
7,600
|
|
|
8/21/2024
|
+0.20 / +0.78%
|
25.40
|
25.90
|
25.40
|
25.90
|
25.68
|
22.59
|
22,800
|
|
|
8/20/2024
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.30
|
25.70
|
25.43
|
22.41
|
15,800
|
|
|
8/19/2024
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.40
|
25.70
|
25.62
|
22.41
|
6,500
|
|
|
8/16/2024
|
+0.50 / +1.98%
|
25.10
|
25.70
|
25.10
|
25.70
|
25.42
|
22.41
|
26,500
|
|
|
8/15/2024
|
-0.10 / -0.40%
|
25.20
|
25.30
|
25.10
|
25.20
|
25.22
|
21.97
|
4,200
|
|
|
8/14/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.30
|
25.30
|
25.32
|
22.06
|
1,800
|
|
|