|
Closing price on 9/6/2017
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
26.90 |
| Volume |
0 |
| Split-adjusted Price |
14.35 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.35
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.35
|
0
|
|
|
9/1/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.35
|
0
|
|
|
8/31/2017
|
+0.90 / +3.46%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.35
|
5,000
|
|
|
8/30/2017
|
-0.50 / -1.89%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.99
|
13.87
|
36,900
|
|
|
8/29/2017
|
+0.90 / +3.52%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.46
|
14.14
|
5,140
|
|
|
8/28/2017
|
+1.80 / +7.56%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.66
|
107
|
|
|
8/25/2017
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.70
|
23.80
|
23.75
|
12.70
|
800
|
|
|
8/24/2017
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
12.70
|
100
|
|
|
8/23/2017
|
+0.30 / +1.28%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
12.64
|
100
|
|
|
8/22/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.48
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.40
|
23.40
|
23.45
|
12.48
|
15,467
|
|
|
8/18/2017
|
+0.60 / +2.63%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.45
|
12.48
|
430
|
|
|
8/17/2017
|
-0.30 / -1.30%
|
24.80
|
24.80
|
22.80
|
22.80
|
23.80
|
12.16
|
200
|
|
|
8/16/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.32
|
0
|
|
|
8/15/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.32
|
10
|
|
|
8/14/2017
|
+0.60 / +2.67%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.32
|
100
|
|
|
8/11/2017
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.77
|
12.00
|
1,500
|
|
|
8/10/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.95
|
12.22
|
1,110
|
|
|
8/9/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.92
|
12.22
|
500
|
|
|
8/8/2017
|
-0.60 / -2.54%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.30
|
12.27
|
4,210
|
|
|
8/7/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
12.59
|
160
|
|
|
8/4/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
12.59
|
0
|
|
|
8/3/2017
|
-1.00 / -4.07%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.67
|
12.59
|
4,410
|
|
|
8/2/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
13.12
|
0
|
|
|
8/1/2017
|
-0.30 / -1.20%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
13.12
|
1,000
|
|
|
7/31/2017
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.29
|
1,010
|
|
|
7/28/2017
|
+0.90 / +3.73%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.09
|
13.34
|
1,010
|
|
|
7/27/2017
|
+0.10 / +0.42%
|
23.90
|
24.20
|
22.00
|
24.10
|
23.81
|
12.86
|
48,100
|
|
|
7/26/2017
|
-0.20 / -0.83%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.84
|
12.80
|
1,720
|
|
|