Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,091.02
+33.02(+0.05%)
CMC Crypto 200
1,404.10
-13.78(-0.97%)

Viper Energy, Inc. (VNOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.93

-1.51

(-4.03%)

At close: 04:00PM EDT

36.00

+0.07

(+0.19%)

After hours:

07:32PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	37.37	37.41	35.93	35.93	35.93	570,600
13 Jun 2024	38.20	38.36	37.34	37.44	37.44	849,900
12 Jun 2024	38.34	38.66	37.99	38.19	38.19	921,600
11 Jun 2024	37.52	38.15	37.27	37.93	37.93	805,600
10 Jun 2024	36.60	37.68	36.37	37.51	37.51	796,300
07 Jun 2024	36.37	36.83	36.15	36.41	36.41	443,500
06 Jun 2024	36.13	36.52	36.03	36.46	36.46	590,800
05 Jun 2024	36.07	36.70	35.87	36.13	36.13	625,100
04 Jun 2024	36.22	36.37	35.76	36.24	36.24	662,100
03 Jun 2024	38.29	38.35	36.42	36.55	36.55	834,600
31 May 2024	38.42	38.52	38.01	38.46	38.46	1,052,900
30 May 2024	38.47	38.85	38.07	38.20	38.20	370,800
29 May 2024	38.51	38.74	38.19	38.44	38.44	528,700
28 May 2024	38.01	38.89	37.90	38.73	38.73	948,400
24 May 2024	37.55	38.03	37.49	37.82	37.82	488,000
23 May 2024	37.82	38.10	37.35	37.43	37.43	500,400
22 May 2024	38.23	38.33	37.39	37.54	37.54	422,100
21 May 2024	38.08	38.67	38.00	38.24	38.24	597,200
20 May 2024	37.77	38.23	37.77	38.14	38.14	537,300
17 May 2024	37.28	37.74	37.06	37.67	37.67	293,300
16 May 2024	37.14	37.35	36.90	37.24	37.24	671,200
15 May 2024	36.90	37.12	36.41	37.12	37.12	537,700
14 May 2024	36.74	37.10	36.41	37.05	37.05	590,300
14 May 2024	0.59 Dividend
13 May 2024	37.89	37.98	37.05	37.25	36.66	591,800
10 May 2024	37.93	38.00	37.45	37.79	37.19	484,700
09 May 2024	37.39	37.94	37.26	37.82	37.22	556,600
08 May 2024	37.42	37.57	37.04	37.22	36.63	857,900
07 May 2024	37.39	38.05	37.37	37.44	36.85	622,100
06 May 2024	37.92	38.29	37.37	37.46	36.87	854,600
03 May 2024	37.37	37.83	36.97	37.62	37.02	840,600
02 May 2024	37.12	37.59	36.96	37.15	36.56	914,700
01 May 2024	37.67	37.72	36.19	37.13	36.54	1,637,000
30 Apr 2024	39.56	39.59	38.11	38.16	37.56	1,026,400
29 Apr 2024	39.98	40.00	39.33	39.59	38.96	558,800
26 Apr 2024	39.27	39.74	39.00	39.71	39.08	581,600
25 Apr 2024	39.91	40.00	39.25	39.55	38.92	796,100
24 Apr 2024	39.68	40.28	39.49	39.88	39.25	566,900
23 Apr 2024	39.18	40.10	39.14	39.98	39.35	693,500
22 Apr 2024	38.91	39.52	38.67	39.14	38.52	442,900
19 Apr 2024	39.11	39.69	38.76	39.04	38.42	488,500
18 Apr 2024	39.00	39.46	38.60	38.92	38.30	763,700
17 Apr 2024	39.44	39.90	38.91	38.92	38.30	681,200
16 Apr 2024	39.76	39.86	39.31	39.41	38.79	1,267,200
15 Apr 2024	40.54	40.72	39.70	39.95	39.32	772,000
12 Apr 2024	41.00	41.22	40.16	40.40	39.76	668,800
11 Apr 2024	40.22	40.83	39.81	40.80	40.15	1,013,300
10 Apr 2024	40.59	40.81	39.82	40.26	39.62	644,100
09 Apr 2024	39.49	40.27	39.38	40.14	39.50	744,900
08 Apr 2024	39.25	39.70	38.98	39.51	38.88	460,400
05 Apr 2024	38.73	39.39	38.51	39.24	38.62	866,900
04 Apr 2024	38.25	38.86	38.17	38.34	37.73	555,300
03 Apr 2024	38.58	38.61	38.14	38.23	37.62	1,019,700
02 Apr 2024	38.19	38.45	37.89	38.37	37.76	945,300
01 Apr 2024	38.52	38.58	37.93	38.10	37.50	651,200
28 Mar 2024	38.10	38.50	37.80	38.46	37.85	1,294,300
27 Mar 2024	37.51	37.93	37.06	37.86	37.26	1,089,500
26 Mar 2024	38.02	38.13	37.30	37.47	36.88	838,100
25 Mar 2024	37.80	38.25	37.70	38.00	37.40	853,600
22 Mar 2024	37.79	37.91	37.22	37.59	36.99	672,200
21 Mar 2024	37.14	37.70	37.07	37.69	37.09	517,800
20 Mar 2024	37.34	37.42	36.88	37.27	36.68	763,800
19 Mar 2024	36.65	37.52	36.61	37.33	36.74	1,119,400
18 Mar 2024	36.03	36.75	36.03	36.61	36.03	1,241,800
15 Mar 2024	36.08	36.60	35.81	35.83	35.26	6,948,500
14 Mar 2024	36.16	36.31	35.75	36.10	35.53	1,327,100
13 Mar 2024	35.90	36.45	35.81	35.91	35.34	1,331,600
12 Mar 2024	35.47	35.84	35.29	35.58	35.02	1,226,300
11 Mar 2024	35.03	35.51	34.45	35.48	34.92	1,348,200
08 Mar 2024	35.11	35.59	34.83	35.18	34.62	1,626,000
07 Mar 2024	35.18	35.59	34.87	35.00	34.45	1,828,700
06 Mar 2024	35.30	35.75	34.94	35.20	34.64	7,597,600
05 Mar 2024	37.20	38.76	37.00	38.34	37.73	1,019,900
04 Mar 2024	36.46	37.22	36.10	37.22	36.63	1,438,200
04 Mar 2024	0.56 Dividend
01 Mar 2024	36.40	36.87	36.26	36.63	35.50	517,900
29 Feb 2024	35.74	36.30	35.68	36.14	35.02	408,000
28 Feb 2024	35.75	36.12	35.60	35.66	34.56	389,100
27 Feb 2024	35.85	36.28	35.73	35.78	34.67	507,600
26 Feb 2024	35.79	36.03	35.47	35.72	34.62	396,100
23 Feb 2024	36.21	36.22	35.71	36.02	34.91	650,000
22 Feb 2024	35.79	36.53	35.04	36.50	35.37	1,046,600
21 Feb 2024	35.01	37.27	34.78	35.72	34.62	2,197,400
20 Feb 2024	35.40	35.81	35.03	35.18	34.09	1,244,400
16 Feb 2024	34.50	35.56	34.43	35.40	34.31	819,300
15 Feb 2024	33.13	34.79	33.03	34.50	33.43	1,372,200
14 Feb 2024	33.02	33.56	32.78	33.27	32.24	1,219,400
13 Feb 2024	32.56	33.10	32.40	32.77	31.76	886,200
12 Feb 2024	32.24	32.84	32.24	32.69	31.69	1,047,600
09 Feb 2024	31.69	31.91	31.56	31.71	30.73	456,900
08 Feb 2024	31.71	31.82	31.51	31.72	30.74	383,700
07 Feb 2024	31.52	31.71	31.39	31.65	30.67	801,700
06 Feb 2024	31.29	31.56	31.18	31.50	30.53	601,400
05 Feb 2024	31.06	31.22	30.56	31.16	30.20	356,600
02 Feb 2024	31.11	31.38	30.74	31.25	30.28	639,600
01 Feb 2024	31.24	31.57	30.70	31.21	30.25	706,800
31 Jan 2024	31.51	31.58	31.04	31.22	30.26	503,100
30 Jan 2024	31.20	31.66	31.06	31.53	30.56	399,800
29 Jan 2024	31.36	31.51	30.98	31.31	30.34	315,400
26 Jan 2024	31.33	31.59	31.08	31.32	30.35	627,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,091.02+33.02(+0.05%)

CMC Crypto 2001,404.10-13.78(-0.97%)

Viper Energy, Inc. (VNOM)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,091.02
+33.02(+0.05%)

CMC Crypto 200
1,404.10
-13.78(-0.97%)