Vanguard Natural Resources A (VNRAQ) Exchange: PINK
Data as of May 6, 2024
$0.30 ($0.00) 0.00%
Vanguard Natural Resources A - Daily Information
Click for more stock information on Vanguard Natural Resources A.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.30 |
| Previous Close | $0.30 |
| High | $0.30 |
| Low | $0.30 |
| Adjusted Open | $0.30 |
| Previous Adjusted Close | $0.30 |
| Adjusted High | $0.30 |
| Adjusted Low | $0.30 |
About Vanguard Natural Resources A (VNRAQ)
DELISTED - Vanguard Natural Resources A
Invest in Vanguard Natural Resources A (VNRAQ)
Historical Stock Data for Vanguard Natural Resources A (VNRAQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-24 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-18 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-16 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-01 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 5,602 |
| 2017-07-31 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 12,690 |
| 2017-07-28 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 16,024 |
| 2017-07-27 | $0.38 | $0.38 | $0.30 | $0.30 | $0.30 | 38,119 |
| 2017-07-26 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 5,046 |
| 2017-07-25 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 8,612 |
| 2017-07-24 | $0.50 | $0.50 | $0.40 | $0.40 | $0.40 | 7,860 |
| 2017-07-21 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 1,835 |
| 2017-07-20 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 400 |
| 2017-07-19 | $0.37 | $0.37 | $0.30 | $0.30 | $0.30 | 6,824 |
| 2017-07-18 | $0.58 | $0.58 | $0.37 | $0.40 | $0.40 | 9,393 |
| 2017-07-17 | $0.41 | $0.65 | $0.39 | $0.45 | $0.45 | 42,365 |
| 2017-07-14 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,180 |
| 2017-07-13 | $0.36 | $0.39 | $0.36 | $0.36 | $0.36 | 2,370 |
| 2017-07-12 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 9,910 |
| 2017-07-11 | $0.37 | $0.41 | $0.36 | $0.37 | $0.37 | 9,515 |
| 2017-07-10 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 12,229 |
| 2017-07-07 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 10,736 |
| 2017-07-06 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 9,600 |
| 2017-07-05 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 17,210 |
| 2017-07-03 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 410 |
| 2017-06-30 | $0.39 | $0.51 | $0.39 | $0.51 | $0.51 | 12,400 |
| 2017-06-29 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,801 |
| 2017-06-28 | $0.37 | $0.44 | $0.37 | $0.44 | $0.44 | 11,778 |
| 2017-06-27 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 8,900 |
| 2017-06-26 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 7,600 |
| 2017-06-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,313 |
| 2017-06-22 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 400 |
| 2017-06-21 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,715 |
| 2017-06-20 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 2,265 |
| 2017-06-19 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 5,093 |
| 2017-06-16 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 5,654 |
| 2017-06-15 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 200 |
| 2017-06-14 | $0.43 | $0.47 | $0.43 | $0.43 | $0.43 | 9,280 |
| 2017-06-13 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 16,353 |
| 2017-06-12 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 3,200 |
| 2017-06-09 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,160 |
| 2017-06-08 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 6,042 |
| 2017-06-07 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 6,988 |
| 2017-06-06 | $0.28 | $0.42 | $0.28 | $0.42 | $0.42 | 14,583 |
| 2017-06-05 | $0.32 | $0.33 | $0.28 | $0.28 | $0.28 | 21,440 |
| 2017-06-02 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 1,930 |
| 2017-06-01 | $0.28 | $0.35 | $0.28 | $0.30 | $0.30 | 2,325 |
| 2017-05-31 | $0.47 | $0.47 | $0.20 | $0.36 | $0.36 | 73,895 |
| 2017-05-30 | $0.40 | $0.40 | $0.30 | $0.35 | $0.35 | 50,015 |
| 2017-05-26 | $0.50 | $0.65 | $0.30 | $0.47 | $0.47 | 174,293 |
| 2017-05-25 | $1.25 | $1.25 | $0.42 | $0.50 | $0.50 | 56,717 |
| 2017-05-24 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 200 |
| 2017-05-23 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 35 |
| 2017-05-22 | $1.25 | $1.29 | $1.25 | $1.29 | $1.29 | 3,187 |
| 2017-05-19 | $1.25 | $1.32 | $1.25 | $1.32 | $1.32 | 2,150 |
| 2017-05-18 | $1.25 | $1.26 | $1.23 | $1.23 | $1.23 | 7,300 |
| 2017-05-17 | $1.26 | $1.26 | $1.22 | $1.22 | $1.22 | 8,119 |
| 2017-05-16 | $1.24 | $1.32 | $1.24 | $1.32 | $1.32 | 7,724 |
| 2017-05-15 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 2,243 |
| 2017-05-12 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 567 |
| 2017-05-11 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 4,110 |
| 2017-05-10 | $1.25 | $1.27 | $1.20 | $1.25 | $1.25 | 23,256 |
| 2017-05-09 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 4,550 |
| 2017-05-08 | $1.26 | $1.31 | $1.25 | $1.31 | $1.31 | 2,400 |
| 2017-05-05 | $1.31 | $1.31 | $1.26 | $1.26 | $1.26 | 500 |
| 2017-05-04 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 800 |
| 2017-05-03 | $1.31 | $1.31 | $1.25 | $1.25 | $1.25 | 3,327 |
| 2017-05-02 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1,479 |
| 2017-05-01 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 2,205 |
| 2017-04-28 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 651 |
| 2017-04-27 | $1.40 | $1.40 | $1.22 | $1.25 | $1.25 | 29,900 |
| 2017-04-26 | $1.54 | $1.54 | $1.40 | $1.40 | $1.40 | 10,871 |
| 2017-04-25 | $1.27 | $1.50 | $1.21 | $1.50 | $1.50 | 37,423 |
| 2017-04-24 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 7,845 |
| 2017-04-21 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 1,330 |
| 2017-04-20 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 2,564 |
| 2017-04-19 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 14,000 |
| 2017-04-18 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 21,270 |
| 2017-04-17 | $1.21 | $1.27 | $1.21 | $1.27 | $1.27 | 4,126 |
| 2017-04-13 | $1.21 | $1.25 | $1.20 | $1.20 | $1.20 | 3,700 |
| 2017-04-12 | $1.20 | $1.25 | $1.15 | $1.20 | $1.20 | 1,940 |
| 2017-04-11 | $1.29 | $1.30 | $1.20 | $1.20 | $1.20 | 54,911 |
| 2017-04-10 | $1.33 | $1.35 | $1.28 | $1.30 | $1.30 | 5,208 |
| 2017-04-07 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2017-04-06 | $1.25 | $1.31 | $1.20 | $1.31 | $1.31 | 3,000 |
| 2017-04-05 | $1.41 | $1.41 | $1.20 | $1.25 | $1.25 | 35,246 |
| 2017-04-04 | $1.46 | $1.46 | $1.41 | $1.41 | $1.41 | 3,570 |
| 2017-04-03 | $1.47 | $1.50 | $1.46 | $1.46 | $1.46 | 1,800 |
| 2017-03-31 | $1.52 | $1.52 | $1.45 | $1.47 | $1.47 | 6,100 |
| 2017-03-30 | $1.66 | $1.66 | $1.51 | $1.52 | $1.52 | 6,300 |
| 2017-03-29 | $1.63 | $1.65 | $1.63 | $1.65 | $1.65 | 2,900 |
| 2017-03-28 | $1.58 | $1.61 | $1.56 | $1.61 | $1.61 | 9,400 |
| 2017-03-27 | $1.60 | $1.60 | $1.58 | $1.58 | $1.58 | 700 |
| 2017-03-24 | $1.56 | $1.57 | $1.56 | $1.56 | $1.56 | 3,900 |
| 2017-03-23 | $1.50 | $1.61 | $1.50 | $1.61 | $1.61 | 22,100 |
| 2017-03-22 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 4,900 |
| 2017-03-21 | $1.57 | $1.59 | $1.50 | $1.50 | $1.50 | 7,600 |
| 2017-03-20 | $1.67 | $1.69 | $1.57 | $1.60 | $1.60 | 5,500 |
| 2017-03-17 | $1.67 | $1.68 | $1.66 | $1.68 | $1.68 | 1,700 |
| 2017-03-16 | $1.30 | $1.75 | $1.30 | $1.67 | $1.67 | 35,200 |
| 2017-03-15 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 17,600 |
| 2017-03-14 | $1.49 | $1.49 | $1.31 | $1.31 | $1.31 | 28,300 |
| 2017-03-13 | $1.55 | $1.55 | $1.45 | $1.45 | $1.45 | 9,300 |
| 2017-03-10 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 1,300 |
| 2017-03-09 | $1.50 | $1.51 | $1.45 | $1.51 | $1.51 | 21,700 |
| 2017-03-08 | $1.72 | $1.72 | $1.49 | $1.58 | $1.58 | 14,600 |
| 2017-03-07 | $1.67 | $1.74 | $1.67 | $1.67 | $1.67 | 2,900 |
| 2017-03-06 | $1.61 | $1.75 | $1.61 | $1.71 | $1.71 | 17,600 |
| 2017-03-03 | $1.76 | $1.76 | $1.62 | $1.71 | $1.71 | 10,700 |
| 2017-03-02 | $1.76 | $1.76 | $1.46 | $1.75 | $1.75 | 45,100 |
| 2017-03-01 | $2.00 | $2.00 | $1.70 | $1.76 | $1.76 | 53,200 |
| 2017-02-28 | $2.05 | $2.05 | $2.00 | $2.00 | $2.00 | 4,400 |
| 2017-02-27 | $2.20 | $2.20 | $2.10 | $2.10 | $2.10 | 12,900 |
| 2017-02-24 | $2.26 | $2.26 | $2.20 | $2.21 | $2.21 | 11,800 |
| 2017-02-23 | $2.15 | $2.20 | $2.00 | $2.20 | $2.20 | 38,500 |
| 2017-02-22 | $2.26 | $2.26 | $2.10 | $2.15 | $2.15 | 12,000 |
| 2017-02-21 | $2.20 | $2.25 | $2.10 | $2.25 | $2.25 | 8,800 |
| 2017-02-17 | $2.25 | $2.30 | $2.13 | $2.20 | $2.20 | 3,700 |
| 2017-02-16 | $2.25 | $2.30 | $2.25 | $2.30 | $2.30 | 1,201 |
| 2017-02-15 | $2.30 | $2.40 | $2.25 | $2.25 | $2.25 | 112,100 |
| 2017-02-14 | $1.81 | $2.12 | $1.81 | $2.12 | $2.12 | 77,100 |
| 2017-02-13 | $1.85 | $2.40 | $1.80 | $1.81 | $1.81 | 73,700 |
| 2017-02-10 | $2.28 | $2.35 | $2.20 | $2.26 | $2.26 | 10,100 |
| 2017-02-09 | $2.30 | $2.59 | $2.27 | $2.36 | $2.36 | 7,900 |
| 2017-02-08 | $2.60 | $2.63 | $2.25 | $2.26 | $2.26 | 29,500 |
| 2017-02-07 | $2.50 | $2.74 | $2.50 | $2.70 | $2.70 | 30,800 |
| 2017-02-06 | $2.57 | $2.99 | $2.34 | $2.65 | $2.65 | 134,800 |
| 2017-02-03 | $3.20 | $3.43 | $2.80 | $2.96 | $2.96 | 140,400 |
| 2017-02-02 | $2.14 | $3.82 | $1.76 | $3.55 | $3.55 | 496,700 |
| 2017-02-01 | $4.88 | $5.67 | $4.40 | $4.95 | $4.95 | 55,442 |
| 2017-01-31 | $3.86 | $4.85 | $3.50 | $4.84 | $4.84 | 221,093 |
| 2017-01-30 | $3.75 | $3.75 | $3.40 | $3.73 | $3.73 | 25,449 |
| 2017-01-27 | $3.75 | $3.99 | $3.60 | $3.76 | $3.76 | 12,162 |
| 2017-01-26 | $4.30 | $4.43 | $3.74 | $3.94 | $3.94 | 50,684 |
| 2017-01-25 | $4.48 | $5.28 | $4.06 | $4.39 | $4.39 | 281,893 |
| 2017-01-24 | $4.11 | $4.59 | $3.84 | $4.37 | $4.37 | 48,902 |
| 2017-01-23 | $3.55 | $4.14 | $3.55 | $4.10 | $4.10 | 30,680 |
| 2017-01-20 | $3.44 | $3.80 | $3.30 | $3.66 | $3.66 | 52,060 |
| 2017-01-19 | $3.28 | $3.40 | $3.20 | $3.40 | $3.40 | 4,822 |
| 2017-01-18 | $3.40 | $3.41 | $3.17 | $3.28 | $3.28 | 8,129 |
| 2017-01-17 | $3.45 | $3.58 | $3.14 | $3.47 | $3.47 | 47,743 |
| 2017-01-13 | $3.33 | $3.41 | $3.21 | $3.41 | $3.41 | 13,248 |
| 2017-01-12 | $3.48 | $3.48 | $3.20 | $3.39 | $3.39 | 6,482 |
| 2017-01-11 | $3.34 | $3.59 | $3.10 | $3.38 | $3.38 | 17,472 |
| 2017-01-10 | $3.07 | $3.24 | $3.06 | $3.16 | $3.16 | 6,699 |
| 2017-01-09 | $3.11 | $3.30 | $3.05 | $3.30 | $3.30 | 18,575 |
| 2017-01-06 | $3.10 | $3.32 | $3.05 | $3.21 | $3.21 | 16,730 |
| 2017-01-05 | $3.40 | $3.71 | $3.04 | $3.16 | $3.16 | 44,108 |
| 2017-01-04 | $3.24 | $3.43 | $3.24 | $3.43 | $3.43 | 22,937 |
| 2017-01-03 | $3.01 | $3.35 | $3.01 | $3.29 | $3.29 | 28,379 |
| 2016-12-30 | $3.01 | $3.09 | $2.80 | $3.01 | $3.01 | 94,410 |
| 2016-12-29 | $3.20 | $3.20 | $3.00 | $3.15 | $3.15 | 11,795 |
| 2016-12-28 | $3.13 | $3.20 | $3.01 | $3.20 | $3.20 | 12,006 |
| 2016-12-27 | $3.00 | $3.40 | $3.00 | $3.16 | $3.16 | 21,752 |
| 2016-12-23 | $3.02 | $3.15 | $2.94 | $3.00 | $3.00 | 25,605 |
| 2016-12-22 | $3.15 | $3.40 | $3.01 | $3.17 | $3.17 | 23,066 |
| 2016-12-21 | $3.59 | $3.59 | $3.08 | $3.18 | $3.18 | 19,939 |
| 2016-12-20 | $3.27 | $3.64 | $3.26 | $3.64 | $3.64 | 6,860 |
| 2016-12-19 | $3.39 | $3.79 | $3.31 | $3.52 | $3.52 | 5,589 |
| 2016-12-16 | $3.19 | $3.64 | $3.19 | $3.44 | $3.44 | 83,089 |
| 2016-12-15 | $3.60 | $3.79 | $3.20 | $3.27 | $3.27 | 46,904 |
| 2016-12-14 | $3.75 | $3.80 | $3.55 | $3.69 | $3.69 | 10,726 |
| 2016-12-13 | $3.95 | $3.98 | $3.80 | $3.80 | $3.80 | 9,880 |
| 2016-12-12 | $4.04 | $4.20 | $3.75 | $3.95 | $3.95 | 28,213 |
| 2016-12-09 | $4.04 | $4.04 | $3.70 | $3.86 | $3.86 | 9,631 |
| 2016-12-08 | $3.95 | $4.16 | $3.76 | $3.76 | $3.76 | 6,266 |
| 2016-12-07 | $4.10 | $4.18 | $3.81 | $3.93 | $3.93 | 27,945 |
| 2016-12-06 | $4.04 | $4.39 | $3.51 | $4.22 | $4.22 | 97,353 |
| 2016-12-05 | $4.20 | $4.45 | $3.90 | $4.05 | $4.05 | 150,877 |
| 2016-12-02 | $3.60 | $4.21 | $3.60 | $3.79 | $3.79 | 57,409 |
| 2016-12-01 | $3.49 | $3.91 | $3.49 | $3.70 | $3.70 | 63,322 |
| 2016-10-28 | $5.00 | $5.88 | $4.83 | $5.38 | $5.38 | 31,537 |
| 2016-10-27 | $5.61 | $5.80 | $5.13 | $5.31 | $5.31 | 31,362 |
| 2016-10-26 | $4.73 | $5.25 | $4.73 | $5.03 | $5.03 | 16,466 |
| 2016-10-25 | $5.02 | $5.05 | $4.76 | $5.05 | $5.05 | 9,426 |
| 2016-10-24 | $4.99 | $5.18 | $4.87 | $5.18 | $5.18 | 25,735 |
| 2016-10-21 | $5.36 | $5.73 | $5.00 | $5.21 | $5.21 | 23,686 |
| 2016-10-20 | $5.45 | $5.80 | $5.32 | $5.55 | $5.55 | 45,077 |
| 2016-10-19 | $4.77 | $5.50 | $4.77 | $5.50 | $5.50 | 71,121 |
| 2016-10-18 | $4.72 | $4.93 | $4.72 | $4.82 | $4.82 | 36,408 |
| 2016-10-17 | $5.10 | $5.60 | $4.53 | $4.53 | $4.53 | 27,787 |
| 2016-10-11 | $3.24 | $5.00 | $2.96 | $4.80 | $4.80 | 200,193 |
| 2016-10-10 | $2.60 | $3.51 | $2.50 | $3.20 | $3.20 | 104,041 |
| 2016-10-07 | $2.25 | $2.44 | $2.14 | $2.33 | $2.33 | 31,977 |
| 2016-10-06 | $2.10 | $2.28 | $1.98 | $2.25 | $2.25 | 16,441 |
| 2016-10-05 | $1.80 | $2.07 | $1.80 | $2.06 | $2.06 | 53,262 |
| 2016-10-04 | $2.94 | $2.94 | $1.51 | $1.80 | $1.80 | 99,229 |
| 2016-10-03 | $3.25 | $3.25 | $2.64 | $2.75 | $2.75 | 41,476 |
| 2016-09-30 | $3.70 | $3.70 | $3.42 | $3.42 | $3.42 | 24,711 |
| 2016-09-27 | $3.35 | $3.37 | $3.03 | $3.26 | $3.26 | 23,956 |
| 2016-09-26 | $3.50 | $3.70 | $3.25 | $3.46 | $3.46 | 18,959 |
| 2016-09-23 | $3.88 | $3.98 | $3.70 | $3.70 | $3.70 | 5,957 |
| 2016-09-22 | $4.27 | $4.27 | $3.85 | $3.85 | $3.85 | 13,418 |
| 2016-09-21 | $4.25 | $4.50 | $3.85 | $4.06 | $4.06 | 45,885 |
| 2016-09-20 | $4.21 | $4.38 | $4.16 | $4.31 | $4.31 | 34,568 |
| 2016-09-19 | $4.29 | $4.39 | $4.16 | $4.23 | $4.23 | 34,926 |
| 2016-09-16 | $4.50 | $4.60 | $4.49 | $4.49 | $4.49 | 1,603 |
| 2016-09-15 | $4.26 | $4.74 | $4.26 | $4.50 | $4.50 | 21,067 |
| 2016-09-14 | $4.63 | $4.63 | $4.26 | $4.35 | $4.35 | 7,922 |
| 2016-09-13 | $4.40 | $5.16 | $4.24 | $4.36 | $4.36 | 58,246 |
| 2016-09-12 | $4.16 | $4.64 | $4.16 | $4.64 | $4.64 | 5,250 |
| 2016-09-09 | $4.52 | $4.52 | $4.21 | $4.51 | $4.51 | 11,870 |
| 2016-09-08 | $4.18 | $4.51 | $4.18 | $4.44 | $4.44 | 16,755 |
| 2016-09-07 | $4.22 | $4.64 | $4.19 | $4.19 | $4.19 | 8,585 |
| 2016-09-06 | $4.56 | $4.65 | $4.10 | $4.56 | $4.56 | 34,379 |
| 2016-09-02 | $4.11 | $4.87 | $4.11 | $4.58 | $4.58 | 17,553 |
| 2016-09-01 | $4.60 | $4.65 | $4.19 | $4.19 | $4.19 | 26,376 |
| 2016-08-31 | $4.72 | $4.90 | $4.51 | $4.75 | $4.75 | 18,478 |
| 2016-08-30 | $4.95 | $5.12 | $4.71 | $4.92 | $4.92 | 7,435 |
| 2016-08-29 | $5.45 | $5.45 | $4.71 | $4.99 | $4.99 | 6,585 |
| 2016-08-26 | $5.17 | $5.45 | $4.99 | $4.99 | $4.99 | 1,007 |
| 2016-08-25 | $5.16 | $5.50 | $4.66 | $5.25 | $5.25 | 27,751 |
| 2016-08-24 | $5.22 | $5.26 | $4.83 | $5.26 | $5.26 | 7,947 |
| 2016-08-23 | $5.18 | $5.56 | $4.96 | $5.43 | $5.43 | 40,162 |
| 2016-08-22 | $5.27 | $5.29 | $4.77 | $5.18 | $5.18 | 17,525 |
| 2016-08-19 | $4.95 | $5.30 | $4.58 | $5.29 | $5.29 | 17,009 |
| 2016-08-18 | $4.71 | $5.55 | $4.71 | $5.12 | $5.12 | 57,815 |
| 2016-08-17 | $4.45 | $4.85 | $4.30 | $4.70 | $4.70 | 21,686 |
| 2016-08-16 | $3.95 | $4.70 | $3.95 | $4.69 | $4.69 | 39,220 |
| 2016-08-15 | $4.22 | $4.25 | $3.71 | $4.10 | $4.10 | 45,992 |
| 2016-08-12 | $4.30 | $4.45 | $4.25 | $4.25 | $4.25 | 9,022 |
| 2016-08-11 | $4.71 | $4.71 | $4.45 | $4.50 | $4.50 | 3,690 |
| 2016-08-10 | $4.52 | $4.56 | $4.43 | $4.43 | $4.43 | 17,278 |
| 2016-08-09 | $4.74 | $4.74 | $4.51 | $4.71 | $4.71 | 8,403 |
| 2016-08-08 | $4.80 | $4.85 | $4.30 | $4.73 | $4.73 | 50,157 |
| 2016-08-05 | $4.63 | $5.00 | $4.53 | $4.80 | $4.80 | 47,223 |
| 2016-08-04 | $3.99 | $4.64 | $3.99 | $4.34 | $4.34 | 40,359 |
| 2016-08-03 | $3.99 | $4.12 | $3.71 | $4.07 | $4.07 | 34,710 |
| 2016-08-02 | $4.73 | $4.82 | $3.68 | $3.99 | $3.99 | 116,489 |
| 2016-08-01 | $4.95 | $5.28 | $4.60 | $5.02 | $5.02 | 19,934 |
| 2016-07-29 | $5.14 | $5.17 | $4.54 | $5.04 | $5.04 | 12,049 |
| 2016-07-28 | $5.16 | $5.73 | $5.15 | $5.32 | $5.32 | 51,863 |
| 2016-07-27 | $5.15 | $5.34 | $4.85 | $4.98 | $4.98 | 27,652 |
| 2016-07-26 | $5.43 | $5.48 | $5.15 | $5.31 | $5.31 | 25,828 |
| 2016-07-25 | $6.40 | $6.45 | $5.51 | $5.53 | $5.53 | 95,135 |
| 2016-07-22 | $6.15 | $6.75 | $6.15 | $6.67 | $6.67 | 22,372 |
| 2016-07-21 | $6.16 | $6.59 | $6.10 | $6.47 | $6.47 | 41,095 |
| 2016-07-20 | $6.21 | $6.70 | $6.00 | $6.43 | $6.43 | 36,182 |
| 2016-07-19 | $7.98 | $7.98 | $6.02 | $6.77 | $6.77 | 75,664 |
| 2016-07-18 | $8.99 | $9.96 | $8.00 | $8.10 | $8.10 | 108,453 |
| 2016-07-15 | $6.50 | $9.80 | $6.50 | $8.45 | $8.45 | 149,693 |
| 2016-07-14 | $5.28 | $6.65 | $4.80 | $6.50 | $6.50 | 157,105 |
| 2016-07-13 | $3.80 | $5.01 | $3.80 | $4.86 | $4.86 | 73,047 |
| 2016-07-12 | $3.57 | $3.84 | $3.57 | $3.67 | $3.67 | 22,617 |
| 2016-07-11 | $3.74 | $3.76 | $3.60 | $3.62 | $3.62 | 9,071 |
| 2016-07-08 | $3.58 | $3.76 | $3.42 | $3.59 | $3.59 | 18,532 |
| 2016-07-07 | $3.42 | $3.68 | $3.42 | $3.58 | $3.58 | 20,389 |
| 2016-07-06 | $3.43 | $3.50 | $3.30 | $3.50 | $3.50 | 15,208 |
| 2016-07-05 | $3.50 | $3.50 | $3.31 | $3.31 | $3.31 | 20,074 |
| 2016-07-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 2,003 |
| 2016-06-30 | $3.29 | $3.30 | $3.11 | $3.30 | $3.30 | 8,220 |
| 2016-06-29 | $2.96 | $3.35 | $2.85 | $3.31 | $3.31 | 35,716 |
| 2016-06-28 | $2.99 | $3.03 | $2.76 | $2.95 | $2.95 | 14,564 |
| 2016-06-27 | $2.80 | $3.00 | $2.75 | $2.99 | $2.99 | 16,132 |
| 2016-06-24 | $2.70 | $2.98 | $2.70 | $2.84 | $2.84 | 14,917 |
| 2016-06-23 | $3.10 | $3.10 | $2.84 | $2.90 | $2.90 | 9,233 |
| 2016-06-22 | $2.75 | $3.07 | $2.75 | $2.98 | $2.98 | 12,922 |
| 2016-06-21 | $2.85 | $3.06 | $2.76 | $2.76 | $2.76 | 6,598 |
| 2016-06-20 | $2.80 | $3.16 | $2.70 | $3.01 | $3.01 | 66,986 |
| 2016-06-17 | $2.71 | $2.81 | $2.67 | $2.70 | $2.70 | 7,595 |
| 2016-06-16 | $2.97 | $3.14 | $2.42 | $2.68 | $2.68 | 25,058 |
| 2016-06-15 | $3.01 | $3.20 | $2.68 | $3.07 | $3.07 | 13,367 |
| 2016-06-14 | $3.24 | $3.24 | $3.01 | $3.02 | $3.02 | 10,235 |
| 2016-06-13 | $3.40 | $3.40 | $3.19 | $3.21 | $3.21 | 7,485 |
| 2016-06-10 | $3.19 | $3.48 | $3.19 | $3.35 | $3.35 | 13,361 |
| 2016-06-09 | $3.53 | $3.53 | $3.19 | $3.48 | $3.48 | 20,448 |
| 2016-06-08 | $3.08 | $3.57 | $3.08 | $3.57 | $3.57 | 28,407 |
| 2016-06-07 | $3.10 | $3.11 | $2.96 | $3.02 | $3.02 | 11,562 |
| 2016-06-06 | $2.95 | $3.10 | $2.95 | $3.09 | $3.09 | 8,488 |
| 2016-06-03 | $2.99 | $3.00 | $2.90 | $2.95 | $2.95 | 16,000 |
| 2016-06-02 | $2.95 | $2.95 | $2.90 | $2.92 | $2.92 | 6,307 |
| 2016-06-01 | $3.02 | $3.05 | $2.89 | $2.94 | $2.94 | 13,404 |
| 2016-05-31 | $2.90 | $3.18 | $2.89 | $2.98 | $2.98 | 10,805 |
| 2016-05-27 | $3.00 | $3.20 | $2.89 | $2.93 | $2.93 | 16,120 |
| 2016-05-26 | $3.21 | $3.21 | $2.91 | $3.05 | $3.05 | 8,365 |
| 2016-05-25 | $2.89 | $3.09 | $2.89 | $3.00 | $3.00 | 12,777 |
| 2016-05-24 | $3.00 | $3.27 | $2.90 | $2.90 | $2.90 | 10,974 |
| 2016-05-23 | $3.26 | $3.26 | $2.98 | $3.00 | $3.00 | 12,848 |
| 2016-05-20 | $3.29 | $3.55 | $3.25 | $3.26 | $3.26 | 5,542 |
| 2016-05-19 | $3.34 | $3.85 | $3.29 | $3.29 | $3.29 | 5,251 |
| 2016-05-18 | $3.76 | $3.90 | $3.24 | $3.49 | $3.49 | 21,186 |
| 2016-05-17 | $4.00 | $4.02 | $3.80 | $3.85 | $3.85 | 7,382 |
| 2016-05-16 | $3.84 | $4.01 | $3.80 | $3.97 | $3.97 | 6,430 |
| 2016-05-13 | $3.80 | $4.09 | $3.79 | $3.81 | $3.81 | 6,940 |
| 2016-05-12 | $3.85 | $3.97 | $3.80 | $3.80 | $3.80 | 15,461 |
| 2016-05-11 | $4.02 | $4.04 | $3.81 | $3.96 | $3.96 | 4,588 |
| 2016-05-10 | $4.17 | $4.18 | $3.64 | $4.08 | $4.08 | 8,036 |
| 2016-05-09 | $4.25 | $4.27 | $4.04 | $4.14 | $4.14 | 2,938 |
| 2016-05-06 | $4.04 | $4.19 | $4.04 | $4.14 | $4.14 | 7,641 |
| 2016-05-05 | $4.29 | $4.29 | $4.11 | $4.14 | $4.14 | 2,120 |
| 2016-05-04 | $4.24 | $4.46 | $4.04 | $4.28 | $4.28 | 10,867 |
| 2016-05-03 | $4.08 | $4.48 | $4.01 | $4.07 | $4.07 | 11,019 |
| 2016-05-02 | $4.04 | $4.22 | $4.04 | $4.22 | $4.22 | 3,014 |
| 2016-04-20 | $4.21 | $4.51 | $4.21 | $4.48 | $4.48 | 8,859 |
| 2016-04-19 | $4.00 | $4.85 | $4.00 | $4.35 | $4.35 | 14,309 |
| 2016-04-18 | $3.90 | $4.53 | $3.90 | $4.09 | $4.09 | 6,477 |
| 2016-04-15 | $4.17 | $4.20 | $4.00 | $4.00 | $4.00 | 12,550 |
| 2016-04-14 | $4.47 | $4.92 | $4.00 | $4.30 | $4.30 | 3,925 |
| 2016-04-13 | $4.55 | $4.89 | $4.35 | $4.35 | $4.35 | 18,977 |
| 2016-04-12 | $3.98 | $4.56 | $3.98 | $4.45 | $4.45 | 13,779 |
| 2016-04-11 | $3.75 | $4.13 | $3.75 | $3.97 | $3.97 | 8,684 |
| 2016-04-08 | $3.75 | $4.06 | $3.69 | $3.71 | $3.71 | 35,998 |
| 2016-04-07 | $3.73 | $3.84 | $3.58 | $3.63 | $3.63 | 20,058 |
| 2016-04-06 | $3.88 | $4.19 | $3.58 | $3.73 | $3.73 | 8,942 |
| 2016-04-05 | $4.01 | $4.25 | $3.85 | $3.85 | $3.85 | 7,546 |
| 2016-04-04 | $4.28 | $4.28 | $3.95 | $4.00 | $4.00 | 19,674 |
| 2016-04-01 | $4.27 | $4.44 | $3.96 | $4.02 | $4.02 | 7,912 |
| 2016-03-28 | $4.50 | $4.50 | $4.30 | $4.30 | $4.30 | 11,099 |
| 2016-03-24 | $4.73 | $4.73 | $4.36 | $4.37 | $4.37 | 12,763 |
| 2016-03-23 | $4.66 | $4.83 | $4.52 | $4.77 | $4.77 | 16,684 |
| 2016-03-22 | $4.60 | $4.75 | $4.52 | $4.53 | $4.53 | 8,826 |
| 2016-03-21 | $4.40 | $4.84 | $4.38 | $4.60 | $4.60 | 28,925 |
| 2016-03-18 | $4.93 | $4.95 | $4.40 | $4.41 | $4.41 | 27,328 |
| 2016-03-17 | $4.60 | $4.87 | $4.60 | $4.77 | $4.77 | 41,202 |
| 2016-03-16 | $4.35 | $4.75 | $4.35 | $4.54 | $4.54 | 42,350 |
| 2016-03-15 | $4.60 | $4.84 | $4.34 | $4.46 | $4.46 | 32,254 |
| 2016-03-14 | $4.78 | $4.88 | $4.50 | $4.57 | $4.57 | 29,739 |
| 2016-03-11 | $5.38 | $5.50 | $4.89 | $4.90 | $4.90 | 28,936 |
| 2016-03-10 | $5.31 | $5.49 | $4.95 | $5.10 | $5.10 | 25,961 |
| 2016-03-09 | $5.26 | $5.56 | $5.00 | $5.00 | $5.00 | 25,583 |
| 2016-03-08 | $5.38 | $5.85 | $4.99 | $5.15 | $5.15 | 63,548 |
| 2016-03-07 | $7.83 | $7.89 | $5.64 | $5.64 | $5.64 | 105,106 |
| 2016-03-04 | $8.18 | $9.24 | $8.18 | $8.81 | $8.81 | 26,205 |
| 2016-03-03 | $8.96 | $8.99 | $7.83 | $8.22 | $8.22 | 37,385 |
| 2016-03-02 | $9.28 | $9.28 | $8.25 | $8.44 | $8.44 | 9,426 |
| 2016-03-01 | $9.60 | $9.75 | $9.02 | $9.07 | $9.07 | 18,685 |
| 2016-02-26 | $9.01 | $9.52 | $9.01 | $9.04 | $9.04 | 10,686 |
| 2016-02-25 | $9.50 | $10.45 | $9.03 | $9.16 | $9.00 | 35,782 |
| 2016-02-24 | $9.42 | $9.89 | $8.75 | $9.35 | $9.18 | 37,435 |
| 2016-02-23 | $9.80 | $9.80 | $8.56 | $9.02 | $8.86 | 16,890 |
| 2016-02-22 | $8.69 | $9.90 | $8.69 | $9.23 | $9.07 | 47,928 |
| 2016-02-19 | $8.31 | $8.82 | $8.01 | $8.48 | $8.33 | 13,133 |
| 2016-02-18 | $8.76 | $8.99 | $8.24 | $8.24 | $8.09 | 19,027 |
| 2016-02-17 | $7.35 | $9.30 | $7.35 | $8.49 | $8.34 | 34,151 |
| 2016-02-16 | $8.20 | $12.90 | $6.40 | $7.80 | $7.66 | 96,265 |
| 2016-02-12 | $6.69 | $6.69 | $5.61 | $6.32 | $6.21 | 15,307 |
| 2016-02-11 | $6.01 | $6.26 | $5.23 | $5.94 | $5.83 | 49,105 |
| 2016-02-10 | $6.13 | $6.20 | $5.86 | $6.00 | $5.89 | 23,419 |
| 2016-02-09 | $6.61 | $6.73 | $6.25 | $6.25 | $6.14 | 11,050 |
| 2016-02-08 | $7.00 | $7.08 | $6.27 | $6.65 | $6.53 | 14,416 |
| 2016-02-05 | $7.38 | $7.48 | $7.00 | $7.05 | $6.92 | 9,457 |
| 2016-02-04 | $7.77 | $8.00 | $7.12 | $7.16 | $7.03 | 22,299 |
| 2016-02-03 | $7.13 | $7.77 | $6.87 | $7.65 | $7.51 | 35,542 |
| 2016-02-02 | $8.16 | $8.16 | $7.22 | $7.25 | $7.12 | 23,313 |
| 2016-02-01 | $9.24 | $9.24 | $8.17 | $8.23 | $8.08 | 21,152 |
| 2016-01-29 | $9.12 | $9.60 | $8.00 | $8.45 | $8.30 | 87,233 |
| 2016-01-28 | $7.43 | $9.60 | $7.43 | $9.12 | $8.96 | 222,640 |
| 2016-01-27 | $7.80 | $8.49 | $7.59 | $7.88 | $7.60 | 11,464 |
| 2016-01-26 | $7.50 | $7.84 | $7.35 | $7.51 | $7.25 | 9,830 |
| 2016-01-25 | $7.86 | $7.86 | $7.20 | $7.20 | $6.95 | 19,329 |
| 2016-01-22 | $6.55 | $8.08 | $6.00 | $7.20 | $6.95 | 58,799 |
| 2016-01-21 | $4.87 | $6.50 | $4.87 | $6.25 | $6.03 | 60,657 |
| 2016-01-20 | $4.80 | $5.09 | $4.20 | $4.87 | $4.70 | 46,137 |
| 2016-01-19 | $5.10 | $5.76 | $5.00 | $5.17 | $4.99 | 34,585 |
| 2016-01-13 | $8.07 | $8.07 | $7.16 | $7.20 | $6.95 | 46,521 |
| 2016-01-12 | $8.94 | $9.00 | $7.84 | $8.05 | $7.77 | 42,551 |
| 2016-01-11 | $9.81 | $9.98 | $8.70 | $8.90 | $8.59 | 23,424 |
| 2016-01-08 | $9.66 | $10.38 | $9.60 | $9.71 | $9.37 | 20,357 |
| 2016-01-07 | $9.75 | $10.40 | $9.48 | $10.07 | $9.72 | 19,105 |
| 2016-01-06 | $10.24 | $10.32 | $9.83 | $9.95 | $9.60 | 18,747 |
| 2016-01-05 | $10.68 | $10.68 | $10.32 | $10.32 | $9.96 | 5,960 |
| 2016-01-04 | $10.71 | $10.71 | $10.18 | $10.45 | $10.08 | 8,569 |
Vanguard Natural Resources A (VNRAQ) News Headlines
Recent Vanguard Natural Resources A (VNRAQ) News
Similar Companies to Vanguard Natural Resources A (VNRAQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |