VNOM - Viper Energy Partners LP

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202022.1222.3821.8222.0722.07596,500
Jan 27, 202022.0022.1521.8221.9121.911,102,800
Jan 24, 202023.1123.1722.2922.4022.40526,100
Jan 23, 202023.5123.5123.0823.1123.11522,500
Jan 22, 202023.9724.0723.4223.7123.71425,200
Jan 21, 202024.1024.2823.6623.8423.84519,700
Jan 17, 202024.6924.9423.9024.0924.09631,900
Jan 16, 202024.6625.0124.5824.6424.64457,900
Jan 15, 202024.9125.1324.5724.5724.57236,200
Jan 14, 202025.5425.5424.8124.9424.94627,700
Jan 13, 202025.4625.8725.1625.3825.38589,300
Jan 10, 202025.9925.9925.0225.4625.46446,500
Jan 09, 202026.2926.6525.8625.9325.93897,800
Jan 08, 202026.6526.8325.8426.3126.31894,800
Jan 07, 202026.5726.7726.2126.6426.641,041,300
Jan 06, 202026.3026.7525.8526.6626.661,012,600
Jan 03, 202026.1326.7025.9126.0526.05863,800
Jan 02, 202024.8425.8124.7625.8125.81394,700
Dec 31, 201924.8225.1424.5724.6624.66336,900
Dec 30, 201925.2025.3424.9025.0625.06376,100
Dec 27, 201925.4025.5024.8125.0525.05340,600
Dec 26, 201925.3225.8025.3225.4425.44264,400
Dec 24, 201925.3125.5825.1925.3125.3176,200
Dec 23, 201924.8925.4024.8825.2825.28271,700
Dec 20, 201925.2525.4024.8525.0425.04819,200
Dec 19, 201924.7525.3324.6725.3125.31434,600
Dec 18, 201924.5424.9924.3524.9124.91445,400
Dec 17, 201924.8525.4724.5024.5924.59415,700
Dec 16, 201924.4225.2724.4224.8824.88394,200
Dec 13, 201924.7924.9624.2524.2924.29277,700
Dec 12, 201924.4125.2224.4124.6824.68299,100
Dec 11, 201924.8625.0024.3324.3824.38364,400
Dec 10, 201924.8825.0724.6724.9024.90248,300
Dec 09, 201925.0325.3124.4324.9124.91323,000
Dec 06, 201924.3825.1724.3825.0825.08272,200
Dec 05, 201924.4724.8424.1224.3824.38244,700
Dec 04, 201924.0424.8823.9224.4424.44398,200
Dec 03, 201923.6024.2123.5023.7223.72347,000
Dec 02, 201924.1624.5523.6423.7823.78389,200
Nov 29, 201923.9524.0323.5923.7223.72165,100
Nov 27, 201922.9924.1722.9624.0624.06649,900
Nov 26, 201923.0523.1122.4122.9222.921,198,100
Nov 25, 201922.8423.1922.5923.1023.10212,300
Nov 22, 201922.6722.9422.4222.7522.75190,200
Nov 21, 201922.7523.1422.4522.6822.68765,900
Nov 20, 201922.3323.0021.8922.7022.70990,500
Nov 19, 201922.8122.8522.2022.3722.37693,900
Nov 18, 201924.1224.2222.7722.9622.96997,900
Nov 15, 201924.4324.7024.1124.3324.33347,900
Nov 14, 201924.0324.6924.0324.2824.28320,800
Nov 13, 201924.1324.3423.7824.0224.02270,400
Nov 12, 201924.4225.0724.0324.2024.20791,100
Nov 11, 201924.6224.6224.0524.2724.27568,600
Nov 08, 201923.9425.0023.8925.0025.00575,200
Nov 07, 201924.8325.1123.7924.1624.16558,300
Nov 07, 20190.46 Dividend
Nov 06, 201925.0925.1224.0124.9924.53685,200
Nov 05, 201925.3425.6225.0325.2024.74458,300
Nov 04, 201924.6525.8024.6525.2924.82670,800
Nov 01, 201924.1824.7224.1824.4924.04303,800
Oct 31, 201924.7124.8323.7424.0723.63641,000
Oct 30, 201925.7726.4124.5424.6124.161,401,600
Oct 29, 201926.2127.2426.1427.0326.53472,900
Oct 28, 201927.0427.3226.2526.4625.97229,500
Oct 25, 201926.9727.3526.5327.0426.54271,200
Oct 24, 201927.0727.2426.6526.9026.40145,300
Oct 23, 201926.1027.0225.7326.9926.49287,600
Oct 22, 201925.7626.4025.5926.0625.58256,900
Oct 21, 201925.4925.7425.4125.6525.18300,000
Oct 18, 201925.9825.9925.4125.5125.04572,900
Oct 17, 201926.2826.4025.7725.9225.44161,900
Oct 16, 201926.2426.7526.0926.2625.78172,200
Oct 15, 201926.5926.9426.3026.3025.82191,600
Oct 14, 201926.6326.9526.2126.6326.14116,100
Oct 11, 201926.8027.2326.5126.9626.46473,500
Oct 10, 201926.4926.7126.2026.4625.97514,800
Oct 09, 201926.5626.8626.1326.3825.89250,400
Oct 08, 201926.3526.9926.3426.5626.07139,500
Oct 07, 201927.0027.3726.3926.8226.33229,800
Oct 04, 201926.9127.2626.6527.1126.61254,500
Oct 03, 201926.2126.9226.1226.7826.29223,800
Oct 02, 201927.0127.1526.1426.4325.94347,700
Oct 01, 201927.7328.2627.0027.1826.68396,800
Sep 30, 201927.9728.3727.6327.6727.16221,100
Sep 27, 201928.1328.9327.6528.0327.51407,500
Sep 26, 201929.1629.3427.9228.2827.76477,900
Sep 25, 201929.3929.7428.9829.2728.73338,900
Sep 24, 201930.0130.1028.9229.2428.70224,900
Sep 23, 201929.8231.0029.5430.0129.46125,200
Sep 20, 201930.1930.3929.3829.8929.34379,000
Sep 19, 201930.6930.9730.0630.0629.51195,600
Sep 18, 201931.0131.1830.2230.2329.67266,200
Sep 17, 201932.9032.9830.9031.2030.63304,100
Sep 16, 201930.7033.1030.7032.2231.631,084,800
Sep 13, 201929.6129.8129.0629.1628.62153,500
Sep 12, 201929.4529.8828.7529.6329.08279,600
Sep 11, 201930.7431.0929.9429.9529.40149,700
Sep 10, 201930.5730.9330.2530.6730.11407,300
Sep 09, 201929.6530.7529.6530.4629.90241,900
Sep 06, 201929.9829.9828.9529.4428.90111,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...