VNR Finance Corp (VNRRQ) Exchange: PINK
Data as of May 6, 2024
$0.02 ($0.00) 11.11%
VNR Finance Corp - Daily Information
Click for more stock information on VNR Finance Corp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.01 |
| Previous Close | $0.02 |
| High | $0.02 |
| Low | $0.01 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.02 |
| Adjusted High | $0.02 |
| Adjusted Low | $0.01 |
About VNR Finance Corp (VNRRQ)
DELISTED - VNR Finance Corp
Invest in VNR Finance Corp (VNRRQ)
Historical Stock Data for VNR Finance Corp (VNRRQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-07-16 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 24,167 |
| 2019-07-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 40,042 |
| 2019-07-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,525 |
| 2019-07-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 121,775 |
| 2019-07-10 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 501,802 |
| 2019-07-09 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 174,837 |
| 2019-07-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 95,732 |
| 2019-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100,600 |
| 2019-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 122,577 |
| 2019-07-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 23,003 |
| 2019-07-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,103 |
| 2019-06-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 85,197 |
| 2019-06-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,002 |
| 2019-06-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 14,711 |
| 2019-06-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 48,486 |
| 2019-06-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,204 |
| 2019-06-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 24,800 |
| 2019-06-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 281,384 |
| 2019-06-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 664,000 |
| 2019-06-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,013 |
| 2019-06-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 135,029 |
| 2019-06-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6 |
| 2019-06-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 21,565 |
| 2019-06-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,147 |
| 2019-06-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,033 |
| 2019-06-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,017 |
| 2019-06-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 45,420 |
| 2019-06-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 12,061 |
| 2019-06-05 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 91,376 |
| 2019-06-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 22,768 |
| 2019-06-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10 |
| 2019-05-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 209 |
| 2019-05-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 401 |
| 2019-05-29 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 2,279 |
| 2019-05-28 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 53,989 |
| 2019-05-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 245 |
| 2019-05-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 200,412 |
| 2019-05-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 125,714 |
| 2019-05-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,491 |
| 2019-05-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,013 |
| 2019-05-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2019-05-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 66,666 |
| 2019-05-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,020 |
| 2019-05-14 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 69,681 |
| 2019-05-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 110,001 |
| 2019-05-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 189,975 |
| 2019-05-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,059 |
| 2019-05-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 219,852 |
| 2019-05-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 100,001 |
| 2019-05-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 207,006 |
| 2019-05-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 128,012 |
| 2019-05-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 105,800 |
| 2019-05-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 66,816 |
| 2019-04-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 235,351 |
| 2019-04-29 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 106,592 |
| 2019-04-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 56,668 |
| 2019-04-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,711 |
| 2019-04-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 180,230 |
| 2019-04-23 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 1,140,142 |
| 2019-04-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,675 |
| 2019-04-18 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 26,292 |
| 2019-04-17 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 100,801 |
| 2019-04-16 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 921,996 |
| 2019-04-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 304 |
| 2019-04-12 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 212,379 |
| 2019-04-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 119,962 |
| 2019-04-10 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 170,705 |
| 2019-04-09 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 321,881 |
| 2019-04-08 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 573,334 |
| 2019-04-05 | $0.05 | $0.05 | $0.03 | $0.05 | $0.05 | 347,782 |
| 2019-04-04 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 355,632 |
| 2019-04-03 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 524,568 |
| 2019-04-02 | $0.08 | $0.10 | $0.07 | $0.08 | $0.08 | 1,135,967 |
| 2019-04-01 | $0.15 | $0.20 | $0.07 | $0.08 | $0.08 | 4,529,806 |
| 2019-03-29 | $0.38 | $0.41 | $0.35 | $0.38 | $0.38 | 389,708 |
| 2019-03-28 | $0.36 | $0.45 | $0.35 | $0.40 | $0.40 | 770,626 |
| 2019-03-27 | $0.43 | $0.45 | $0.35 | $0.37 | $0.37 | 569,999 |
| 2019-03-26 | $0.55 | $0.55 | $0.40 | $0.45 | $0.45 | 1,170,212 |
| 2019-03-25 | $0.59 | $0.62 | $0.48 | $0.54 | $0.54 | 435,212 |
| 2019-03-22 | $0.58 | $0.69 | $0.49 | $0.59 | $0.59 | 802,231 |
| 2019-03-21 | $0.49 | $0.70 | $0.49 | $0.52 | $0.52 | 687,400 |
| 2019-03-20 | $0.38 | $0.54 | $0.35 | $0.49 | $0.49 | 814,037 |
| 2019-03-19 | $0.33 | $0.41 | $0.31 | $0.35 | $0.35 | 609,003 |
| 2019-03-18 | $0.22 | $0.33 | $0.21 | $0.29 | $0.29 | 778,953 |
| 2019-03-15 | $0.21 | $0.24 | $0.19 | $0.21 | $0.21 | 465,478 |
| 2019-03-14 | $0.24 | $0.24 | $0.19 | $0.19 | $0.19 | 181,087 |
| 2019-03-13 | $0.18 | $0.25 | $0.17 | $0.17 | $0.17 | 150,220 |
| 2019-03-12 | $0.17 | $0.20 | $0.15 | $0.18 | $0.18 | 218,638 |
| 2019-03-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,943 |
| 2019-03-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 25 |
| 2019-03-07 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 10,111 |
| 2019-03-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 21,000 |
| 2019-03-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 31 |
| 2019-03-04 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 35,840 |
| 2019-03-01 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 18,068 |
| 2019-02-28 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 28,607 |
| 2019-02-27 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 32,172 |
| 2019-02-26 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 14,042 |
| 2019-02-25 | $0.22 | $0.22 | $0.18 | $0.18 | $0.18 | 70,239 |
| 2019-02-22 | $0.24 | $0.24 | $0.19 | $0.20 | $0.20 | 19,877 |
| 2019-02-21 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 6,017 |
| 2019-02-20 | $0.24 | $0.28 | $0.17 | $0.20 | $0.20 | 56,237 |
| 2019-02-19 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,506 |
| 2019-02-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 21,010 |
| 2019-02-14 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 4,874 |
| 2019-02-13 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5,001 |
| 2019-02-12 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 32,180 |
| 2019-02-11 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 5,402 |
| 2019-02-08 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 46,975 |
| 2019-02-07 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 45,358 |
| 2019-02-06 | $0.17 | $0.20 | $0.16 | $0.17 | $0.17 | 81,578 |
| 2019-02-05 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 8,289 |
| 2019-02-04 | $0.19 | $0.23 | $0.19 | $0.19 | $0.19 | 45,795 |
| 2019-02-01 | $0.25 | $0.25 | $0.19 | $0.20 | $0.20 | 40,045 |
| 2019-01-31 | $0.20 | $0.30 | $0.20 | $0.25 | $0.25 | 65,189 |
| 2019-01-30 | $0.18 | $0.30 | $0.18 | $0.19 | $0.19 | 158,044 |
| 2019-01-29 | $0.13 | $0.28 | $0.13 | $0.16 | $0.16 | 373,783 |
| 2019-01-28 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 85,807 |
| 2019-01-25 | $0.13 | $0.18 | $0.12 | $0.12 | $0.12 | 178,519 |
| 2019-01-24 | $0.12 | $0.15 | $0.11 | $0.12 | $0.12 | 191,444 |
| 2019-01-23 | $0.20 | $0.20 | $0.11 | $0.11 | $0.11 | 166,318 |
| 2019-01-22 | $0.25 | $0.28 | $0.17 | $0.17 | $0.17 | 52,956 |
| 2019-01-18 | $0.34 | $0.34 | $0.27 | $0.30 | $0.30 | 28,650 |
| 2019-01-17 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 21,253 |
| 2019-01-16 | $0.35 | $0.38 | $0.35 | $0.35 | $0.35 | 8,518 |
| 2019-01-15 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 4,712 |
| 2019-01-14 | $0.40 | $0.40 | $0.34 | $0.35 | $0.35 | 47,085 |
| 2019-01-11 | $0.61 | $0.63 | $0.31 | $0.34 | $0.34 | 234,097 |
| 2019-01-10 | $1.47 | $1.47 | $0.58 | $0.60 | $0.60 | 120,835 |
| 2019-01-09 | $1.85 | $1.85 | $1.46 | $1.49 | $1.49 | 10,350 |
| 2019-01-08 | $1.85 | $1.88 | $1.80 | $1.88 | $1.88 | 3,888 |
| 2019-01-07 | $1.85 | $2.00 | $1.55 | $2.00 | $2.00 | 4,700 |
| 2019-01-04 | $1.47 | $1.65 | $1.47 | $1.65 | $1.65 | 27,022 |
| 2019-01-03 | $1.55 | $1.55 | $1.47 | $1.47 | $1.47 | 1,000 |
| 2019-01-02 | $1.45 | $1.90 | $1.45 | $1.55 | $1.55 | 1,263 |
| 2018-12-31 | $1.40 | $1.45 | $1.38 | $1.45 | $1.45 | 2,114 |
| 2018-12-28 | $1.55 | $1.55 | $1.45 | $1.45 | $1.45 | 11,600 |
| 2018-12-27 | $1.76 | $1.76 | $1.40 | $1.50 | $1.50 | 11,423 |
| 2018-12-26 | $1.76 | $2.20 | $1.76 | $1.76 | $1.76 | 3,394 |
| 2018-12-24 | $2.29 | $2.29 | $1.80 | $1.80 | $1.80 | 2,607 |
| 2018-12-21 | $2.10 | $2.10 | $1.75 | $1.75 | $1.75 | 34,491 |
| 2018-12-20 | $2.24 | $2.24 | $1.98 | $2.00 | $2.00 | 4,755 |
| 2018-12-19 | $2.48 | $2.48 | $2.25 | $2.25 | $2.25 | 4,764 |
| 2018-12-18 | $2.72 | $2.72 | $2.37 | $2.45 | $2.45 | 2,853 |
| 2018-12-17 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 852 |
| 2018-12-14 | $3.15 | $3.15 | $2.90 | $2.90 | $2.90 | 980 |
| 2018-12-13 | $3.38 | $3.38 | $3.15 | $3.15 | $3.15 | 4,239 |
| 2018-12-12 | $3.68 | $3.68 | $3.40 | $3.40 | $3.40 | 844 |
| 2018-12-11 | $3.85 | $3.85 | $3.70 | $3.70 | $3.70 | 1,742 |
| 2018-12-10 | $3.85 | $3.91 | $3.85 | $3.91 | $3.91 | 698 |
| 2018-12-07 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 1,213 |
| 2018-12-06 | $3.81 | $3.98 | $3.81 | $3.98 | $3.98 | 521 |
| 2018-12-04 | $4.00 | $4.00 | $3.10 | $3.75 | $3.75 | 1,903 |
| 2018-12-03 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 17 |
| 2018-11-30 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,306 |
| 2018-11-29 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 51 |
| 2018-11-28 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 18 |
| 2018-11-27 | $4.00 | $4.01 | $4.00 | $4.01 | $4.01 | 1,220 |
| 2018-11-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 67 |
| 2018-11-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 83 |
| 2018-11-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 307 |
| 2018-11-20 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 582 |
| 2018-11-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 3 |
| 2018-11-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 6 |
| 2018-11-15 | $4.10 | $4.10 | $4.00 | $4.10 | $4.10 | 595 |
| 2018-11-14 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2018-11-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 156 |
| 2018-11-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 101 |
| 2018-11-09 | $4.15 | $4.38 | $4.15 | $4.38 | $4.38 | 3,390 |
| 2018-11-08 | $4.44 | $4.44 | $4.00 | $4.25 | $4.25 | 7,314 |
| 2018-11-07 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 940 |
| 2018-11-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 2,767 |
| 2018-11-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 380 |
| 2018-11-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 82 |
| 2018-11-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,784 |
| 2018-10-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 408 |
| 2018-10-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-10-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 3 |
| 2018-10-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 16 |
| 2018-10-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 700 |
| 2018-10-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 6 |
| 2018-10-23 | $4.65 | $4.65 | $4.55 | $4.55 | $4.55 | 307 |
| 2018-10-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 507 |
| 2018-10-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 121 |
| 2018-10-18 | $4.80 | $4.89 | $4.65 | $4.70 | $4.70 | 1,616 |
| 2018-10-17 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 56 |
| 2018-10-16 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 203 |
| 2018-10-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 6 |
| 2018-10-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 201 |
| 2018-10-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 14 |
| 2018-10-10 | $4.97 | $4.97 | $4.90 | $4.92 | $4.92 | 14,561 |
| 2018-10-09 | $5.00 | $5.00 | $4.90 | $4.97 | $4.97 | 800 |
| 2018-10-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 50 |
| 2018-10-05 | $5.14 | $5.14 | $5.12 | $5.12 | $5.12 | 461 |
| 2018-10-04 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 1,595 |
| 2018-10-03 | $5.20 | $5.20 | $5.05 | $5.05 | $5.05 | 1,800 |
| 2018-10-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 90 |
| 2018-10-01 | $5.40 | $5.40 | $5.20 | $5.20 | $5.20 | 2,400 |
| 2018-09-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 92 |
| 2018-09-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 245 |
| 2018-09-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 198 |
| 2018-09-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 37 |
| 2018-09-24 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 413 |
| 2018-09-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 399 |
| 2018-09-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 280 |
| 2018-09-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 8 |
| 2018-09-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 15 |
| 2018-09-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 300 |
| 2018-09-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 24 |
| 2018-09-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 200 |
| 2018-09-12 | $5.36 | $5.55 | $5.36 | $5.55 | $5.55 | 1,946 |
| 2018-09-11 | $5.45 | $5.45 | $5.40 | $5.40 | $5.40 | 357 |
| 2018-09-10 | $5.50 | $5.50 | $5.45 | $5.45 | $5.45 | 1,053 |
| 2018-09-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 206 |
| 2018-09-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 2 |
| 2018-09-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 400 |
| 2018-09-04 | $5.70 | $5.90 | $5.50 | $5.90 | $5.90 | 1,900 |
| 2018-08-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 92 |
| 2018-08-30 | $5.95 | $5.95 | $5.60 | $5.60 | $5.60 | 964 |
| 2018-08-29 | $6.00 | $6.00 | $5.90 | $5.90 | $5.90 | 591 |
| 2018-08-28 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 459 |
| 2018-08-27 | $6.00 | $6.40 | $6.00 | $6.05 | $6.05 | 7,672 |
| 2018-08-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 304 |
| 2018-08-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1 |
| 2018-08-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 3 |
| 2018-08-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 187 |
| 2018-08-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 300 |
| 2018-08-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 18 |
| 2018-08-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 90 |
| 2018-08-15 | $6.20 | $6.20 | $5.80 | $5.80 | $5.80 | 1,073 |
| 2018-08-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 91 |
| 2018-08-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 162 |
| 2018-08-10 | $6.00 | $6.00 | $5.98 | $6.00 | $6.00 | 886 |
| 2018-08-09 | $6.00 | $6.20 | $6.00 | $6.20 | $6.20 | 705 |
| 2018-08-08 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 607 |
| 2018-08-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 185 |
| 2018-08-06 | $5.72 | $5.80 | $5.72 | $5.80 | $5.80 | 1,374 |
| 2018-08-03 | $5.60 | $5.74 | $5.60 | $5.71 | $5.71 | 1,305 |
| 2018-08-02 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 10 |
| 2018-08-01 | $5.53 | $5.54 | $5.53 | $5.54 | $5.54 | 687 |
| 2018-07-31 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 755 |
| 2018-07-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 319 |
| 2018-07-27 | $5.75 | $5.75 | $5.25 | $5.25 | $5.25 | 4,144 |
| 2018-07-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 88 |
| 2018-07-25 | $5.71 | $5.71 | $5.50 | $5.50 | $5.50 | 3,537 |
| 2018-07-24 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 332 |
| 2018-07-23 | $5.75 | $5.75 | $5.60 | $5.60 | $5.60 | 1,356 |
| 2018-07-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 221 |
| 2018-07-19 | $5.60 | $5.65 | $5.60 | $5.65 | $5.65 | 867 |
| 2018-07-18 | $5.70 | $5.70 | $5.69 | $5.69 | $5.69 | 470 |
| 2018-07-17 | $5.85 | $5.85 | $5.80 | $5.80 | $5.80 | 277 |
| 2018-07-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 101 |
| 2018-07-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 101 |
| 2018-07-12 | $5.75 | $5.85 | $5.75 | $5.85 | $5.85 | 1,104 |
| 2018-07-11 | $5.95 | $5.95 | $5.55 | $5.75 | $5.75 | 7,873 |
| 2018-07-10 | $6.70 | $6.70 | $6.00 | $6.00 | $6.00 | 2,174 |
| 2018-07-09 | $5.40 | $6.50 | $5.40 | $6.50 | $6.50 | 12,423 |
| 2018-07-06 | $5.27 | $5.28 | $5.22 | $5.28 | $5.28 | 1,349 |
| 2018-07-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 34 |
| 2018-07-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 215 |
| 2018-07-02 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 782 |
| 2018-06-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 17 |
| 2018-06-28 | $4.97 | $5.13 | $4.97 | $5.13 | $5.13 | 7,017 |
| 2018-06-27 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 491 |
| 2018-06-26 | $4.99 | $4.99 | $4.98 | $4.98 | $4.98 | 1,664 |
| 2018-06-25 | $4.60 | $4.70 | $4.60 | $4.70 | $4.70 | 334 |
| 2018-06-22 | $4.50 | $4.55 | $4.50 | $4.50 | $4.50 | 824 |
| 2018-06-21 | $4.70 | $4.70 | $4.55 | $4.56 | $4.56 | 1,273 |
| 2018-06-20 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 1,607 |
| 2018-06-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 197 |
| 2018-06-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 34 |
| 2018-06-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 527 |
| 2018-06-14 | $4.85 | $4.85 | $4.71 | $4.71 | $4.71 | 501 |
| 2018-06-13 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 75 |
| 2018-06-12 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 300 |
| 2018-06-11 | $5.10 | $5.10 | $4.46 | $5.05 | $5.05 | 3,790 |
| 2018-06-08 | $5.32 | $5.32 | $5.14 | $5.14 | $5.14 | 547 |
| 2018-06-07 | $5.35 | $5.35 | $5.30 | $5.30 | $5.30 | 756 |
| 2018-06-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 73 |
| 2018-06-05 | $5.47 | $5.47 | $5.11 | $5.11 | $5.11 | 1,459 |
| 2018-06-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 108 |
| 2018-06-01 | $5.28 | $5.28 | $5.10 | $5.10 | $5.10 | 836 |
| 2018-05-31 | $5.45 | $5.45 | $5.30 | $5.30 | $5.30 | 1,106 |
| 2018-05-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 20 |
| 2018-05-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 159 |
| 2018-05-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 48 |
| 2018-05-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 569 |
| 2018-05-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 151 |
| 2018-05-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10 |
| 2018-05-21 | $5.70 | $5.70 | $5.50 | $5.50 | $5.50 | 1,231 |
| 2018-05-18 | $5.94 | $5.94 | $5.50 | $5.50 | $5.50 | 10,607 |
| 2018-05-17 | $5.90 | $6.01 | $5.90 | $5.98 | $5.98 | 2,741 |
| 2018-05-16 | $6.44 | $7.50 | $6.00 | $6.00 | $6.00 | 47,917 |
| 2018-05-15 | $5.99 | $6.32 | $5.92 | $6.32 | $6.32 | 32,143 |
| 2018-05-14 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 2,521 |
| 2018-05-11 | $4.99 | $5.10 | $4.85 | $5.10 | $5.10 | 180,176 |
| 2018-05-10 | $5.24 | $5.24 | $4.97 | $4.97 | $4.97 | 15,917 |
| 2018-05-09 | $4.95 | $5.00 | $4.85 | $4.85 | $4.85 | 8,328 |
| 2018-05-08 | $5.06 | $5.25 | $4.80 | $4.90 | $4.90 | 2,454 |
| 2018-05-07 | $4.83 | $5.95 | $4.83 | $5.47 | $5.47 | 7,498 |
| 2018-05-04 | $4.55 | $4.55 | $4.45 | $4.45 | $4.45 | 6,624 |
| 2018-05-03 | $4.70 | $4.77 | $4.45 | $4.55 | $4.55 | 5,534 |
| 2018-05-02 | $5.07 | $5.07 | $4.70 | $5.00 | $5.00 | 55,509 |
| 2018-05-01 | $5.20 | $5.20 | $5.05 | $5.13 | $5.13 | 1,801 |
| 2018-04-30 | $5.47 | $5.47 | $5.09 | $5.20 | $5.20 | 55,059 |
| 2018-04-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 209 |
| 2018-04-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 3,000 |
| 2018-04-25 | $5.55 | $5.64 | $5.47 | $5.50 | $5.50 | 4,432 |
| 2018-04-24 | $5.65 | $5.70 | $5.55 | $5.55 | $5.55 | 3,021 |
| 2018-04-23 | $6.05 | $6.05 | $5.65 | $5.80 | $5.80 | 5,390 |
| 2018-04-20 | $6.11 | $6.15 | $6.00 | $6.00 | $6.00 | 5,742 |
| 2018-04-19 | $6.36 | $6.36 | $6.10 | $6.10 | $6.10 | 5,093 |
| 2018-04-18 | $6.43 | $6.45 | $6.37 | $6.40 | $6.40 | 4,757 |
| 2018-04-17 | $6.60 | $6.60 | $6.45 | $6.50 | $6.50 | 6,166 |
| 2018-04-16 | $6.77 | $6.77 | $6.65 | $6.70 | $6.70 | 1,209 |
| 2018-04-13 | $6.65 | $6.78 | $6.65 | $6.76 | $6.76 | 568 |
| 2018-04-12 | $6.75 | $6.75 | $6.66 | $6.70 | $6.70 | 3,315 |
| 2018-04-11 | $6.90 | $6.90 | $6.70 | $6.72 | $6.72 | 27,019 |
| 2018-04-10 | $7.00 | $7.00 | $6.75 | $6.99 | $6.99 | 351,074 |
| 2018-04-09 | $7.25 | $7.25 | $6.76 | $6.80 | $6.80 | 7,904 |
| 2018-04-06 | $7.30 | $7.44 | $7.23 | $7.23 | $7.23 | 128,435 |
| 2018-04-05 | $7.50 | $7.60 | $7.15 | $7.28 | $7.28 | 128,405 |
| 2018-04-04 | $8.00 | $8.00 | $7.70 | $7.75 | $7.75 | 2,834 |
| 2018-04-03 | $7.75 | $7.75 | $6.14 | $7.05 | $7.05 | 417,345 |
| 2018-04-02 | $9.26 | $9.26 | $7.60 | $7.60 | $7.60 | 5,381 |
| 2018-03-29 | $10.15 | $10.15 | $9.35 | $9.35 | $9.35 | 6,197 |
| 2018-03-28 | $10.45 | $10.45 | $10.18 | $10.20 | $10.20 | 2,173 |
| 2018-03-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 74 |
| 2018-03-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,200 |
| 2018-03-23 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 15 |
| 2018-03-22 | $10.98 | $10.99 | $10.98 | $10.98 | $10.98 | 1,012 |
| 2018-03-21 | $11.40 | $11.40 | $11.00 | $11.00 | $11.00 | 1,156 |
| 2018-03-20 | $11.99 | $11.99 | $11.41 | $11.41 | $11.41 | 1,176 |
| 2018-03-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 491 |
| 2018-03-16 | $12.70 | $12.70 | $12.00 | $12.00 | $12.00 | 3,900 |
| 2018-03-15 | $12.85 | $13.00 | $12.60 | $12.60 | $12.60 | 1,440 |
| 2018-03-14 | $13.20 | $13.24 | $12.80 | $12.80 | $12.80 | 3,781 |
| 2018-03-13 | $13.55 | $13.55 | $13.30 | $13.30 | $13.30 | 300 |
| 2018-03-12 | $14.10 | $14.10 | $13.58 | $13.58 | $13.58 | 12,677 |
| 2018-03-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 166 |
| 2018-03-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 102 |
| 2018-03-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 139 |
| 2018-03-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 203 |
| 2018-03-05 | $15.00 | $15.00 | $14.51 | $14.51 | $14.51 | 395 |
| 2018-03-02 | $15.75 | $15.75 | $14.50 | $14.50 | $14.50 | 3,051 |
| 2018-03-01 | $16.20 | $16.20 | $15.75 | $15.75 | $15.75 | 1,091 |
| 2018-02-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 38 |
| 2018-02-27 | $16.60 | $16.60 | $16.20 | $16.25 | $16.25 | 4,204 |
| 2018-02-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 120 |
| 2018-02-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 226 |
| 2018-02-22 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 149 |
| 2018-02-21 | $17.35 | $17.35 | $16.30 | $16.97 | $16.97 | 2,410 |
| 2018-02-20 | $17.75 | $17.75 | $17.50 | $17.50 | $17.50 | 732 |
| 2018-02-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 82 |
| 2018-02-15 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 1,011 |
| 2018-02-14 | $18.95 | $18.95 | $18.50 | $18.50 | $18.50 | 991 |
| 2018-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 226 |
| 2018-02-12 | $19.00 | $19.10 | $19.00 | $19.00 | $19.00 | 4,212 |
| 2018-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 670 |
| 2018-02-08 | $19.00 | $19.10 | $19.00 | $19.00 | $19.00 | 1,176 |
| 2018-02-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 440 |
| 2018-02-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 147 |
| 2018-02-05 | $19.37 | $19.37 | $19.10 | $19.10 | $19.10 | 6,008 |
| 2018-02-02 | $19.35 | $19.40 | $19.35 | $19.40 | $19.40 | 1,578 |
| 2018-02-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 203 |
| 2018-01-31 | $19.60 | $19.60 | $19.50 | $19.50 | $19.50 | 562 |
| 2018-01-30 | $19.80 | $19.80 | $19.60 | $19.61 | $19.61 | 2,273 |
| 2018-01-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 405 |
| 2018-01-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 794 |
| 2018-01-25 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 383 |
| 2018-01-24 | $20.30 | $20.35 | $20.30 | $20.35 | $20.35 | 465 |
| 2018-01-23 | $19.50 | $20.35 | $19.50 | $20.35 | $20.35 | 1,862 |
| 2018-01-22 | $19.50 | $19.60 | $19.20 | $19.60 | $19.60 | 91,718 |
| 2018-01-19 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 327 |
| 2018-01-18 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 139 |
| 2018-01-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 678 |
| 2018-01-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 12,512 |
| 2018-01-12 | $19.30 | $19.66 | $19.30 | $19.55 | $19.55 | 20,218 |
| 2018-01-11 | $19.50 | $19.60 | $19.50 | $19.60 | $19.60 | 1,806 |
| 2018-01-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 269 |
| 2018-01-09 | $19.30 | $19.30 | $19.10 | $19.10 | $19.10 | 450 |
| 2018-01-08 | $19.25 | $19.25 | $19.20 | $19.20 | $19.20 | 10,104 |
| 2018-01-05 | $19.10 | $19.30 | $19.05 | $19.15 | $19.15 | 22,770 |
| 2018-01-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 229 |
| 2018-01-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 4,985 |
| 2018-01-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 148 |
| 2017-12-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 328 |
| 2017-12-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 175 |
| 2017-12-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 413 |
| 2017-12-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 187 |
| 2017-12-22 | $18.61 | $18.70 | $18.50 | $18.70 | $18.70 | 14,971 |
| 2017-12-21 | $18.70 | $18.70 | $18.60 | $18.60 | $18.60 | 2,236 |
| 2017-12-20 | $18.75 | $18.75 | $18.60 | $18.60 | $18.60 | 3,961 |
| 2017-12-19 | $19.05 | $19.05 | $18.65 | $18.65 | $18.65 | 4,405 |
| 2017-12-18 | $19.10 | $19.10 | $18.75 | $18.85 | $18.85 | 6,288 |
| 2017-12-15 | $19.00 | $19.00 | $18.85 | $18.85 | $18.85 | 2,159 |
| 2017-12-14 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | 2,972 |
| 2017-12-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 280 |
| 2017-12-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 23 |
| 2017-12-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 526 |
| 2017-12-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 44 |
| 2017-12-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 525 |
| 2017-12-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 44 |
| 2017-12-05 | $19.51 | $19.51 | $19.50 | $19.50 | $19.50 | 5,766 |
| 2017-12-04 | $20.51 | $20.51 | $20.00 | $20.00 | $20.00 | 4,643 |
| 2017-12-01 | $20.45 | $20.45 | $20.40 | $20.40 | $20.40 | 1,554 |
| 2017-11-30 | $19.50 | $20.25 | $19.50 | $20.25 | $20.25 | 3,043 |
| 2017-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 86 |
| 2017-11-28 | $19.35 | $19.35 | $19.00 | $19.00 | $19.00 | 1,808 |
| 2017-11-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 491 |
| 2017-11-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 215 |
| 2017-11-22 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 175 |
| 2017-11-21 | $19.25 | $19.25 | $19.01 | $19.01 | $19.01 | 462 |
| 2017-11-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 350 |
| 2017-11-17 | $19.25 | $19.25 | $18.90 | $19.00 | $19.00 | 3,910 |
| 2017-11-16 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 1,173 |
| 2017-11-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 118 |
| 2017-11-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 60 |
| 2017-11-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 374 |
| 2017-11-10 | $19.70 | $19.95 | $19.50 | $19.95 | $19.95 | 7,407 |
| 2017-11-09 | $20.49 | $20.49 | $20.00 | $20.00 | $20.00 | 10,313 |
| 2017-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 128 |
| 2017-11-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 426 |
| 2017-11-06 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 17,097 |
| 2017-11-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 8 |
| 2017-11-02 | $19.70 | $19.70 | $19.50 | $19.50 | $19.50 | 540 |
| 2017-11-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 206 |
| 2017-10-31 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 2,226 |
| 2017-10-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 71 |
| 2017-10-27 | $20.00 | $20.00 | $19.50 | $19.50 | $19.50 | 589 |
| 2017-10-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 263 |
| 2017-10-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 339 |
| 2017-10-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 242 |
| 2017-10-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 55 |
| 2017-10-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 5 |
| 2017-10-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 354 |
| 2017-10-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 187 |
| 2017-10-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 72 |
| 2017-10-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 138 |
| 2017-10-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 560 |
| 2017-10-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,662 |
| 2017-10-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 51 |
| 2017-10-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 364 |
| 2017-10-09 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 3 |
| 2017-10-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 302 |
| 2017-10-05 | $20.40 | $21.00 | $20.40 | $21.00 | $21.00 | 815 |
| 2017-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 556 |
| 2017-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 212 |
| 2017-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 566 |
| 2017-09-29 | $20.00 | $20.50 | $20.00 | $20.00 | $20.00 | 441 |
| 2017-09-28 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 142 |
| 2017-09-27 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 45 |
| 2017-09-26 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 194 |
| 2017-09-25 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 388 |
| 2017-09-22 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 57 |
| 2017-09-21 | $17.01 | $17.05 | $17.01 | $17.05 | $17.05 | 938 |
| 2017-09-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 122 |
| 2017-09-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 75 |
| 2017-09-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 37 |
| 2017-09-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,102 |
| 2017-09-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 192 |
| 2017-09-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 116 |
| 2017-09-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 39 |
| 2017-09-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 35 |
| 2017-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 437 |
| 2017-09-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 42 |
| 2017-09-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 72 |
| 2017-09-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 124 |
| 2017-09-01 | $16.25 | $16.25 | $16.00 | $16.00 | $16.00 | 551 |
| 2017-08-31 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 77 |
| 2017-08-30 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 195 |
| 2017-08-29 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 726 |
| 2017-08-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 182 |
| 2017-08-25 | $15.00 | $17.25 | $15.00 | $15.00 | $15.00 | 840 |
| 2017-08-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 787 |
| 2017-08-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 594 |
VNR Finance Corp (VNRRQ) News Headlines
Recent VNR Finance Corp (VNRRQ) News
Similar Companies to VNR Finance Corp (VNRRQ) 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 | -- | -- | -- |