VNOM - Viper Energy Partners LP

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201927.4728.2427.4627.8327.83275,400
Aug 15, 201928.1128.1427.3127.5027.50155,000
Aug 14, 201928.7928.7927.2727.9627.96260,000
Aug 13, 201929.0429.5928.6829.4529.45369,600
Aug 13, 20190.47 Dividend
Aug 12, 201930.0130.1529.2229.6429.17265,500
Aug 09, 201929.7330.4929.5930.2129.73447,400
Aug 08, 201928.8029.7528.4529.7429.27459,100
Aug 07, 201929.4129.5828.1328.5928.14615,600
Aug 06, 201930.3031.0029.4929.8229.35344,500
Aug 05, 201931.0131.3429.7730.2629.78764,300
Aug 02, 201931.7331.7431.1131.5931.09420,500
Aug 01, 201932.5132.6130.9931.5531.05700,200
Jul 31, 201932.0132.7231.5232.2631.75851,300
Jul 30, 201929.6630.5129.4730.2529.77364,300
Jul 29, 201929.4829.5828.9129.5829.11362,400
Jul 26, 201929.6329.7029.2029.5529.08202,300
Jul 25, 201929.7530.0029.1929.3728.90320,600
Jul 24, 201929.6930.0229.5029.7729.30258,800
Jul 23, 201929.6029.7628.8329.7529.28251,100
Jul 22, 201930.1930.5829.0729.6029.13352,500
Jul 19, 201930.1630.3229.7430.2129.73348,500
Jul 18, 201930.2630.7229.8330.2229.74425,700
Jul 17, 201930.4830.7830.3130.4029.92352,800
Jul 16, 201930.5031.2830.4030.4729.99546,900
Jul 15, 201930.5731.3530.4330.6130.12197,900
Jul 12, 201931.1931.5930.5230.8730.38309,400
Jul 11, 201931.8631.9630.9331.1130.62269,500
Jul 10, 201930.9332.1330.9331.9631.45510,100
Jul 09, 201930.3631.1330.1430.6830.19228,600
Jul 08, 201930.9331.1930.1530.3429.86345,000
Jul 05, 201930.4931.3930.4231.1730.68190,600
Jul 03, 201930.8231.0230.2530.6030.11116,200
Jul 02, 201931.1231.2030.3730.7130.22745,800
Jul 01, 201931.1631.4830.5730.8930.40480,000
Jun 28, 201929.6231.0629.5130.8230.33695,800
Jun 27, 201929.4929.5828.9129.4628.99281,300
Jun 26, 201929.6030.0829.5429.5529.08336,700
Jun 25, 201929.2829.6528.9329.4228.95337,400
Jun 24, 201929.4430.0029.2729.2928.83205,400
Jun 21, 201929.3529.6429.0729.5429.07207,200
Jun 20, 201929.4430.0329.0229.2528.79335,000
Jun 19, 201928.6229.1528.0428.9128.45185,400
Jun 18, 201928.2928.7728.2728.6228.17236,100
Jun 17, 201927.4828.0927.2428.0227.58112,700
Jun 14, 201927.7127.7127.3027.4327.00232,000
Jun 13, 201927.2727.7826.7527.7427.30172,200
Jun 12, 201927.4227.7626.8426.8726.44245,400
Jun 11, 201927.7527.9627.5127.7427.30164,100
Jun 10, 201927.4628.1327.0627.6227.18340,600
Jun 07, 201927.9728.2227.2827.3826.95311,300
Jun 06, 201927.1028.0927.1027.8927.45182,300
Jun 05, 201928.7628.7826.8927.0526.62418,100
Jun 04, 201928.4928.9328.0128.7728.31172,400
Jun 03, 201928.0928.9727.8528.2127.76315,100
May 31, 201927.6828.2727.5128.0027.56458,400
May 30, 201928.1128.4427.4728.0027.56422,400
May 29, 201928.2428.4227.6728.1227.67326,200
May 28, 201928.3429.0328.3028.5628.11330,100
May 24, 201927.9828.5327.8228.3627.91360,100
May 23, 201928.1228.4826.6527.8127.37852,000
May 22, 201930.0030.3828.5028.8428.38716,400
May 21, 201930.5731.0130.2130.2329.75522,000
May 20, 201931.0831.2030.2030.4429.96579,600
May 17, 201931.3531.4831.0331.1130.62379,100
May 16, 201932.0832.1031.2831.5131.01514,800
May 15, 201931.7632.0931.3531.9031.39279,700
May 14, 201931.5532.2731.3731.9431.43311,000
May 13, 201931.9732.2231.1631.3430.84281,600
May 10, 201932.2932.2931.7332.1931.68195,500
May 10, 20190.38 Dividend
May 09, 201932.0132.5831.9032.5031.61134,600
May 08, 201931.7832.4031.6732.3031.42276,200
May 07, 201931.5532.0831.3831.9031.03438,800
May 06, 201931.2732.7031.1032.1331.25302,600
May 03, 201932.0032.2531.6831.8931.02502,800
May 02, 201931.9932.2631.3731.7930.92713,900
May 01, 201931.9532.9230.5531.7930.921,257,000
Apr 30, 201934.7634.7633.4533.6232.70374,900
Apr 29, 201934.9034.9334.2334.3433.40268,900
Apr 26, 201934.5134.8733.5034.8233.87429,000
Apr 25, 201934.0434.8833.9334.7033.75630,600
Apr 24, 201934.4834.5033.7334.1133.18424,600
Apr 23, 201934.3134.6233.5234.3233.38419,500
Apr 22, 201933.3634.6733.0634.2533.31567,800
Apr 18, 201933.3433.5032.7032.9332.03247,600
Apr 17, 201933.8133.8432.9332.9532.05537,300
Apr 16, 201934.1334.2433.2033.7332.81462,500
Apr 15, 201934.0634.2433.7533.9032.97354,900
Apr 12, 201933.7434.0532.6034.0033.07874,900
Apr 11, 201933.1533.1932.4032.8431.94646,800
Apr 10, 201933.4633.7232.9533.1032.19507,000
Apr 09, 201933.6133.9732.6933.1432.23296,400
Apr 08, 201934.0034.4833.6533.6832.76349,100
Apr 05, 201932.9834.0432.8033.9533.02338,000
Apr 04, 201933.2533.3332.3632.7531.85454,500
Apr 03, 201934.1834.1832.7233.1532.24411,000
Apr 02, 201933.9534.3533.6733.9933.06195,100
Apr 01, 201933.5334.5333.3933.7632.84389,700
Mar 29, 201932.7833.6332.7833.1632.25474,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...