|
Closing price on 9/28/2018
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
39,100 |
| Split-adjusted Price |
12.94 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.96
|
12.94
|
39,100
|
|
|
9/27/2018
|
+0.20 / +0.88%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.13
|
12.82
|
600
|
|
|
9/26/2018
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.71
|
0
|
|
|
9/25/2018
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.71
|
300
|
|
|
9/24/2018
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.72
|
12.82
|
7,800
|
|
|
9/21/2018
|
+0.80 / +3.64%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.63
|
12.82
|
1,700
|
|
|
9/20/2018
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.02
|
12.37
|
13,700
|
|
|
9/19/2018
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.05
|
12.43
|
2,100
|
|
|
9/18/2018
|
0.00 / 0.00%
|
21.80
|
22.80
|
21.80
|
22.00
|
22.00
|
12.37
|
10,700
|
|
|
9/17/2018
|
-0.50 / -2.22%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.99
|
12.37
|
1,500
|
|
|
9/14/2018
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.65
|
100
|
|
|
9/13/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
50
|
|
|
9/11/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
4,400
|
|
|
9/10/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
4,600
|
|
|
9/7/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
300
|
|
|
9/6/2018
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.05
|
12.37
|
2,600
|
|
|
9/5/2018
|
+0.30 / +1.37%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.97
|
12.49
|
3,800
|
|
|
9/4/2018
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
12.32
|
1,500
|
|
|
8/31/2018
|
+1.00 / +4.55%
|
21.90
|
23.00
|
21.90
|
23.00
|
22.98
|
12.94
|
30,300
|
|
|
8/30/2018
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.80
|
12.37
|
14,100
|
|
|
8/29/2018
|
-0.20 / -0.91%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.81
|
12.26
|
15,800
|
|
|
8/28/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
300
|
|
|
8/27/2018
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.00
|
22.06
|
12.37
|
7,900
|
|
|
8/24/2018
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.37
|
11,000
|
|
|
8/23/2018
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.20
|
0
|
|
|
8/22/2018
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.74
|
12.20
|
2,100
|
|
|
8/21/2018
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.75
|
12.20
|
3,100
|
|
|
8/20/2018
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.98
|
12.32
|
8,700
|
|
|
8/17/2018
|
-0.40 / -1.79%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.05
|
12.37
|
29,900
|
|
|