|
Closing price on 9/8/2021
|
|
| Open |
27.70 |
| High |
28.00 |
| Low |
26.80 |
| Volume |
192,400 |
| Split-adjusted Price |
21.55 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
-0.70 / -2.53%
|
27.70
|
28.00
|
26.80
|
27.00
|
27.32
|
21.55
|
192,400
|
|
|
9/7/2021
|
-0.40 / -1.42%
|
28.00
|
28.60
|
27.70
|
27.70
|
28.28
|
22.11
|
173,500
|
|
|
9/6/2021
|
+0.10 / +0.36%
|
28.10
|
28.40
|
27.20
|
28.10
|
27.88
|
22.43
|
178,000
|
|
|
9/1/2021
|
+0.30 / +1.08%
|
27.70
|
28.10
|
27.20
|
28.00
|
27.84
|
22.35
|
186,600
|
|
|
8/31/2021
|
+0.80 / +2.97%
|
27.00
|
28.10
|
27.00
|
27.70
|
27.89
|
22.11
|
231,500
|
|
|
8/30/2021
|
+2.10 / +8.47%
|
26.00
|
27.10
|
24.80
|
26.90
|
26.18
|
21.47
|
295,300
|
|
|
8/27/2021
|
+0.30 / +1.22%
|
24.20
|
25.60
|
24.20
|
24.80
|
24.78
|
19.79
|
157,500
|
|
|
8/26/2021
|
-0.20 / -0.81%
|
25.10
|
25.10
|
24.50
|
24.50
|
24.79
|
19.56
|
21,700
|
|
|
8/25/2021
|
+0.20 / +0.82%
|
24.60
|
25.00
|
24.00
|
24.70
|
24.69
|
19.71
|
135,600
|
|
|
8/24/2021
|
+0.50 / +2.08%
|
23.60
|
24.70
|
23.50
|
24.50
|
24.22
|
19.56
|
130,200
|
|
|
8/23/2021
|
+0.20 / +0.84%
|
23.70
|
24.10
|
23.40
|
24.00
|
23.93
|
19.16
|
130,400
|
|
|
8/20/2021
|
-0.70 / -2.86%
|
24.20
|
24.50
|
23.50
|
23.80
|
23.91
|
19.00
|
40,700
|
|
|
8/19/2021
|
+1.30 / +5.60%
|
23.20
|
24.50
|
23.20
|
24.50
|
24.11
|
19.56
|
219,900
|
|
|
8/18/2021
|
+0.80 / +3.57%
|
22.50
|
23.50
|
22.50
|
23.20
|
23.22
|
18.52
|
41,300
|
|
|
8/17/2021
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.00
|
22.40
|
22.49
|
17.88
|
26,100
|
|
|
8/16/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
18.36
|
23,300
|
|
|
8/13/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.93
|
18.36
|
14,000
|
|
|
8/12/2021
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.60
|
23.00
|
23.18
|
18.36
|
29,900
|
|
|
8/11/2021
|
+0.70 / +3.14%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.83
|
18.36
|
56,100
|
|
|
8/10/2021
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.21
|
17.80
|
18,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.02
|
17.72
|
10,400
|
|
|
8/6/2021
|
+0.10 / +0.45%
|
21.90
|
22.20
|
21.70
|
22.20
|
21.95
|
17.72
|
66,500
|
|
|
8/5/2021
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
21.93
|
17.64
|
32,700
|
|
|
8/4/2021
|
-0.30 / -1.35%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.26
|
17.56
|
27,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.26
|
17.80
|
3,100
|
|
|
8/2/2021
|
+0.40 / +1.83%
|
21.80
|
22.30
|
21.80
|
22.30
|
21.93
|
17.80
|
11,400
|
|
|
7/30/2021
|
-0.40 / -1.79%
|
22.10
|
22.10
|
21.90
|
21.90
|
21.95
|
17.48
|
20,500
|
|
|
7/29/2021
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.20
|
22.30
|
22.55
|
17.80
|
66,300
|
|
|
7/28/2021
|
+0.30 / +1.38%
|
21.50
|
22.10
|
21.50
|
22.10
|
21.91
|
17.64
|
23,600
|
|
|
7/27/2021
|
+0.40 / +1.87%
|
21.40
|
22.00
|
21.40
|
21.80
|
21.82
|
17.40
|
62,500
|
|
|