|
Closing price on 9/5/2022
|
|
| Open |
26.00 |
| High |
27.70 |
| Low |
26.00 |
| Volume |
198,300 |
| Split-adjusted Price |
23.31 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2022
|
+0.10 / +0.39%
|
25.90
|
26.30
|
25.70
|
25.70
|
25.88
|
21.63
|
81,000
|
|
|
8/10/2022
|
+0.40 / +1.59%
|
25.10
|
25.60
|
24.80
|
25.60
|
25.19
|
21.54
|
89,500
|
|
|
8/9/2022
|
-0.40 / -1.56%
|
25.50
|
25.70
|
25.20
|
25.20
|
25.49
|
21.21
|
51,300
|
|
|
8/8/2022
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.60
|
25.60
|
25.85
|
21.54
|
58,900
|
|
|
8/5/2022
|
+0.50 / +1.98%
|
25.00
|
25.70
|
24.80
|
25.70
|
25.39
|
21.63
|
61,900
|
|
|
8/4/2022
|
+0.30 / +1.20%
|
24.90
|
25.40
|
24.80
|
25.20
|
25.04
|
21.21
|
42,800
|
|
|
8/3/2022
|
-0.30 / -1.19%
|
24.70
|
25.20
|
24.70
|
24.90
|
25.02
|
20.96
|
21,300
|
|
|
8/2/2022
|
+1.20 / +5.00%
|
24.00
|
25.20
|
23.90
|
25.20
|
24.71
|
21.21
|
102,300
|
|
|
8/1/2022
|
+0.50 / +2.13%
|
23.50
|
24.20
|
23.10
|
24.00
|
23.80
|
20.20
|
58,900
|
|
|
7/29/2022
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.39
|
19.78
|
12,700
|
|
|
7/28/2022
|
+0.40 / +1.74%
|
23.50
|
23.50
|
22.90
|
23.40
|
23.17
|
19.69
|
11,000
|
|
|
7/27/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.91
|
19.36
|
5,300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.60
|
22.90
|
22.85
|
19.27
|
17,800
|
|
|
7/25/2022
|
-0.50 / -2.14%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.99
|
19.27
|
2,600
|
|
|
7/22/2022
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.60
|
23.40
|
22.96
|
19.69
|
3,000
|
|
|