Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	+0.20 / +0.71%	28.00	28.20	27.50	28.20	27.82	22.39	16,200
9/28/2023	+0.50 / +1.82%	27.50	28.20	27.50	28.00	27.74	22.23	6,200
9/27/2023	-1.00 / -3.51%	27.90	28.00	27.50	27.50	27.73	21.83	36,000
9/26/2023	-0.40 / -1.38%	28.90	28.90	28.10	28.50	28.52	22.63	43,400
9/25/2023	-0.30 / -1.03%	28.90	29.10	28.50	28.90	28.84	22.94	21,600
9/22/2023	-0.40 / -1.35%	29.00	29.30	28.90	29.20	29.15	23.18	38,200
9/21/2023	0.00 / 0.00%	29.30	29.60	29.00	29.60	29.37	23.50	40,400
9/20/2023	+0.30 / +1.02%	29.30	29.80	29.20	29.60	29.54	23.50	63,600
9/19/2023	-0.20 / -0.68%	29.30	29.30	29.00	29.30	29.20	23.26	109,300
9/18/2023	-0.10 / -0.34%	29.50	29.60	29.30	29.50	29.43	23.42	15,200
9/15/2023	+0.80 / +2.78%	29.50	29.70	29.40	29.60	29.55	23.50	58,800
9/14/2023	-0.50 / -1.71%	29.30	29.30	28.80	28.80	29.01	22.86	30,800
9/13/2023	-0.30 / -1.01%	30.00	30.00	29.30	29.30	29.74	23.26	52,900
9/12/2023	+0.60 / +2.07%	28.50	29.80	28.50	29.60	29.40	23.50	33,000
9/11/2023	-0.80 / -2.68%	29.20	29.70	29.00	29.00	29.36	23.02	36,600
9/8/2023	+1.00 / +3.47%	28.80	30.00	28.80	29.80	29.43	23.66	92,300
9/7/2023	+0.30 / +1.05%	28.70	28.80	28.50	28.80	28.72	22.86	36,900
9/6/2023	+0.10 / +0.35%	28.30	28.50	28.30	28.50	28.39	22.63	11,600
9/5/2023	0.00 / 0.00%	27.90	28.40	27.80	28.40	28.04	22.55	237,900
8/31/2023	0.00 / 0.00%	28.40	28.60	28.30	28.40	28.50	22.55	17,900
8/30/2023	+0.40 / +1.43%	28.00	28.50	28.00	28.40	28.27	22.55	36,200
8/29/2023	+0.60 / +2.19%	27.50	28.00	27.50	28.00	27.83	22.23	54,900
8/28/2023	-0.20 / -0.72%	27.40	27.60	27.40	27.40	27.44	21.75	7,200
8/25/2023	+0.60 / +2.22%	26.90	27.60	26.90	27.60	27.29	21.91	13,700
8/24/2023	0.00 / 0.00%	27.00	27.10	26.80	27.00	26.96	21.43	9,700
8/23/2023	+0.30 / +1.12%	27.00	27.10	26.80	27.00	26.91	21.43	3,500
8/22/2023	-0.30 / -1.11%	26.80	27.00	26.60	26.70	26.80	21.20	37,400
8/21/2023	-0.50 / -1.82%	27.50	27.50	26.80	27.00	27.02	21.43	12,500
8/18/2023	-0.10 / -0.36%	27.60	27.90	25.70	27.50	27.19	21.83	76,700
8/17/2023	-0.10 / -0.36%	27.50	27.70	27.40	27.60	27.68	21.91	12,400

<<Previous 30 days Next 30 days>>

VNR News

22/10	Insurance stocks get boost thanks to State divestment
04/11	VNR: Change in personnel
22/10	VNR: Financial Statement Quarter 3/2020
15/09	VNR: Board Resolution
03/09	VNR: Notice of transaction of connected person (Tran Phan Chi Tam)