Skip to main content

Viper Energy Inc (NQ: VNOM )

36.29 +0.17 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 36.16 36.58 36.11 36.29 706,495 +0.17(+0.47%)
Jun 17, 2024 36.20 36.41 35.46 36.12 747,425 +0.19(+0.53%)
Jun 14, 2024 37.37 37.41 35.93 35.93 644,535 -1.51(-4.03%)
Jun 13, 2024 38.20 38.36 37.34 37.44 849,857 -0.75(-1.96%)
Jun 12, 2024 38.34 38.66 37.99 38.19 921,627 +0.26(+0.69%)
Jun 11, 2024 37.52 38.15 37.27 37.93 805,639 +0.42(+1.12%)
Jun 10, 2024 36.60 37.68 36.37 37.51 796,302 +1.10(+3.02%)
Jun 07, 2024 36.37 36.83 36.15 36.41 443,476 -0.05(-0.14%)
Jun 06, 2024 36.13 36.52 36.03 36.46 590,824 +0.33(+0.91%)
Jun 05, 2024 36.07 36.70 35.87 36.13 625,078 -0.11(-0.30%)
Jun 04, 2024 36.22 36.37 35.76 36.24 662,077 -0.31(-0.85%)
Jun 03, 2024 38.29 38.34 36.42 36.55 834,611 -1.91(-4.97%)
May 31, 2024 38.42 38.52 38.02 38.46 1,052,896 +0.26(+0.68%)
May 30, 2024 38.47 38.85 38.07 38.20 370,805 -0.24(-0.62%)
May 29, 2024 38.51 38.74 38.19 38.44 528,680 -0.29(-0.75%)
May 28, 2024 38.01 38.89 37.90 38.73 948,439 +0.91(+2.41%)
May 24, 2024 37.55 38.03 37.49 37.82 487,964 +0.39(+1.04%)
May 23, 2024 37.82 38.10 37.35 37.43 500,424 -0.11(-0.29%)
May 22, 2024 38.23 38.33 37.39 37.54 422,068 -0.70(-1.83%)
May 21, 2024 38.08 38.67 38.00 38.24 597,154 +0.10(+0.26%)
May 20, 2024 37.77 38.23 37.77 38.14 537,347 +0.47(+1.25%)
May 17, 2024 37.28 37.74 37.05 37.67 293,339 +0.43(+1.15%)
May 16, 2024 37.14 37.35 36.90 37.24 671,218 +0.12(+0.32%)
May 15, 2024 36.90 37.12 36.41 37.12 537,737 +0.07(+0.19%)
May 14, 2024 36.74 37.10 36.41 37.05 590,316 +0.39(+1.06%)
May 13, 2024 37.29 37.38 36.46 36.66 601,344 -0.53(-1.43%)
May 10, 2024 37.33 37.40 36.86 37.19 492,514 -0.03(-0.08%)
May 09, 2024 36.80 37.34 36.67 37.22 565,517 +0.59(+1.61%)
May 08, 2024 36.83 36.97 36.45 36.63 871,705 -0.22(-0.59%)
May 07, 2024 36.80 37.45 36.78 36.85 632,134 -0.02(-0.05%)
May 06, 2024 37.32 37.68 36.78 36.87 868,386 -0.16(-0.43%)
May 03, 2024 36.78 37.23 36.39 37.02 854,078 +0.46(+1.26%)
May 02, 2024 36.53 37.00 36.37 36.56 929,407 +0.01(+0.03%)
May 01, 2024 37.07 37.12 35.62 36.55 1,663,379 -1.00(-2.67%)
Apr 30, 2024 38.93 38.96 37.51 37.56 1,042,936 -1.41(-3.61%)
Apr 29, 2024 39.35 39.37 38.71 38.96 567,780 -0.12(-0.30%)
Apr 26, 2024 38.65 39.11 38.38 39.08 590,911 +0.16(+0.40%)
Apr 25, 2024 39.28 39.37 38.63 38.92 808,863 -0.32(-0.83%)
Apr 24, 2024 39.05 39.64 38.87 39.25 576,070 -0.10(-0.25%)
Apr 23, 2024 38.56 39.46 38.52 39.35 704,666 +0.83(+2.15%)
Apr 22, 2024 38.29 38.89 38.06 38.52 450,043 +0.10(+0.26%)
Apr 19, 2024 38.49 39.06 38.15 38.42 496,362 +0.12(+0.31%)
Apr 18, 2024 38.38 38.83 37.99 38.30 775,988 +0.00(+0.00%)
Apr 17, 2024 38.82 39.27 38.29 38.30 692,209 -0.48(-1.24%)
Apr 16, 2024 39.13 39.23 38.69 38.79 1,287,600 -0.53(-1.35%)
Apr 15, 2024 39.90 40.08 39.07 39.32 784,465 -0.44(-1.11%)
Apr 12, 2024 40.35 40.57 39.52 39.76 686,484 -0.39(-0.98%)
Apr 11, 2024 39.58 40.18 39.18 40.15 1,029,582 +0.53(+1.34%)
Apr 10, 2024 39.95 40.16 39.19 39.62 654,489 +0.12(+0.30%)
Apr 09, 2024 38.86 39.63 38.76 39.50 756,954 +0.62(+1.59%)
Apr 08, 2024 38.63 39.07 38.36 38.88 467,790 +0.27(+0.69%)
Apr 05, 2024 38.12 38.77 37.90 38.62 881,082 +0.89(+2.35%)
Apr 04, 2024 37.64 38.24 37.57 37.73 564,213 +0.11(+0.29%)
Apr 03, 2024 37.97 38.00 37.54 37.62 1,036,076 -0.14(-0.36%)
Apr 02, 2024 37.59 37.84 37.29 37.76 960,529 +0.27(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.