|
Closing price on 12/19/2024
|
|
| Open |
21.20 |
| High |
21.70 |
| Low |
21.20 |
| Volume |
6,600 |
| Split-adjusted Price |
21.70 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2024
|
+0.10 / +0.46%
|
21.20
|
21.70
|
21.20
|
21.70
|
21.52
|
21.70
|
6,600
|
|
|
12/18/2024
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.51
|
21.60
|
5,400
|
|
|
12/17/2024
|
-0.20 / -0.92%
|
21.20
|
21.60
|
21.20
|
21.50
|
21.31
|
21.50
|
1,000
|
|
|
12/16/2024
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.67
|
21.70
|
12,000
|
|
|
12/13/2024
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.37
|
21.50
|
12,400
|
|
|
12/12/2024
|
-0.10 / -0.46%
|
21.50
|
21.90
|
21.20
|
21.60
|
21.55
|
21.60
|
7,400
|
|
|
12/11/2024
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.50
|
21.70
|
21.63
|
21.70
|
3,800
|
|
|
12/10/2024
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.50
|
23.70
|
23.66
|
21.50
|
41,100
|
|
|
12/9/2024
|
-0.50 / -2.07%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.87
|
21.41
|
43,700
|
|
|
12/6/2024
|
+0.30 / +1.26%
|
23.80
|
24.20
|
23.50
|
24.10
|
24.01
|
21.86
|
36,500
|
|
|
12/5/2024
|
+0.10 / +0.42%
|
23.60
|
24.10
|
23.60
|
23.80
|
23.71
|
21.59
|
59,900
|
|
|
12/4/2024
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.40
|
23.70
|
23.71
|
21.50
|
29,200
|
|
|
12/3/2024
|
+0.20 / +0.85%
|
23.60
|
24.30
|
23.30
|
23.80
|
23.98
|
21.59
|
74,200
|
|
|
12/2/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.73
|
21.41
|
15,700
|
|
|
11/29/2024
|
+0.70 / +3.06%
|
23.20
|
24.60
|
23.10
|
23.60
|
23.62
|
21.41
|
54,900
|
|
|
11/28/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
22.90
|
22.98
|
20.77
|
36,900
|
|
|
11/27/2024
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.78
|
20.77
|
24,800
|
|
|
11/26/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
20.68
|
19,200
|
|
|
11/25/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.74
|
20.68
|
27,500
|
|
|
11/22/2024
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.96
|
20.68
|
13,100
|
|
|
11/21/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.93
|
20.86
|
4,700
|
|
|
11/20/2024
|
+0.20 / +0.88%
|
22.70
|
23.10
|
22.70
|
23.00
|
22.86
|
20.86
|
32,400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.68
|
1,500
|
|
|
11/18/2024
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.71
|
20.68
|
10,600
|
|
|
11/15/2024
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.70
|
20.59
|
28,400
|
|
|
11/14/2024
|
-0.40 / -1.74%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.74
|
20.50
|
9,900
|
|
|
11/13/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.50
|
23.00
|
22.66
|
20.86
|
30,200
|
|
|
11/12/2024
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.75
|
20.86
|
5,100
|
|
|
11/11/2024
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.80
|
23.00
|
22.88
|
20.86
|
12,600
|
|
|
11/8/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.80
|
23.10
|
22.91
|
20.96
|
14,700
|
|
|