Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viper Energy Inc (NQ: VNOM )

37.67 +0.43 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.61 12.03 11.46 11.87 63,808 +0.36(+3.10%)
Apr 29, 2015 11.36 11.61 11.23 11.51 32,074 +0.17(+1.52%)
Apr 28, 2015 11.32 11.50 10.68 11.34 31,126 +0.07(+0.61%)
Apr 27, 2015 11.54 11.54 11.11 11.27 26,845 -0.17(-1.46%)
Apr 24, 2015 11.81 11.81 11.36 11.44 32,451 -0.37(-3.12%)
Apr 23, 2015 11.80 11.89 11.60 11.81 59,827 +0.10(+0.89%)
Apr 22, 2015 11.84 12.04 11.60 11.70 91,978 -0.03(-0.29%)
Apr 21, 2015 12.10 12.16 11.72 11.74 55,492 -0.24(-1.97%)
Apr 20, 2015 12.05 12.24 11.87 11.97 45,283 +0.03(+0.24%)
Apr 17, 2015 12.18 12.40 11.81 11.95 53,426 -0.31(-2.54%)
Apr 16, 2015 12.36 12.55 12.20 12.26 88,202 -0.08(-0.65%)
Apr 15, 2015 11.78 12.44 11.61 12.34 184,435 +0.67(+5.78%)
Apr 14, 2015 11.49 11.78 11.49 11.66 163,876 +0.29(+2.53%)
Apr 13, 2015 11.56 11.82 11.35 11.38 140,950 -0.07(-0.60%)
Apr 10, 2015 10.94 11.73 10.81 11.44 309,653 +0.55(+5.02%)
Apr 09, 2015 10.75 10.91 10.56 10.90 203,684 +0.27(+2.55%)
Apr 08, 2015 10.80 10.94 10.56 10.63 358,102 -0.09(-0.86%)
Apr 07, 2015 10.81 10.83 10.66 10.72 247,561 -0.13(-1.22%)
Apr 06, 2015 10.71 10.95 10.60 10.85 273,387 +0.14(+1.34%)
Apr 02, 2015 10.73 10.71 10.71 10.71 51,044 -0.04(-0.37%)
Apr 01, 2015 10.61 10.94 10.43 10.75 157,152 +0.24(+2.25%)
Mar 31, 2015 10.86 10.86 10.43 10.51 95,501 -0.33(-3.03%)
Mar 30, 2015 10.51 10.99 10.48 10.84 79,311 +0.40(+3.81%)
Mar 27, 2015 10.45 10.75 10.29 10.44 125,663 +0.01(+0.05%)
Mar 26, 2015 10.19 10.48 9.949 10.44 309,000 +0.36(+3.60%)
Mar 25, 2015 10.15 10.22 10.06 10.07 123,725 -0.02(-0.23%)
Mar 24, 2015 10.22 10.36 10.10 10.10 132,474 -0.11(-1.07%)
Mar 23, 2015 10.14 10.32 10.05 10.21 147,650 +0.06(+0.63%)
Mar 20, 2015 10.23 10.38 9.976 10.14 159,024 -0.06(-0.62%)
Mar 19, 2015 10.05 10.22 10.03 10.21 105,901 -0.02(-0.17%)
Mar 18, 2015 10.09 10.22 9.832 10.22 94,992 +0.01(+0.06%)
Mar 17, 2015 10.05 10.22 9.935 10.22 76,406 +0.17(+1.66%)
Mar 16, 2015 9.935 10.22 9.791 10.05 159,222 +0.11(+1.10%)
Mar 13, 2015 9.786 10.09 9.573 9.941 123,032 +0.07(+0.70%)
Mar 12, 2015 10.06 10.17 9.659 9.872 124,829 -0.16(-1.55%)
Mar 11, 2015 9.901 10.22 9.826 10.03 124,746 +0.17(+1.69%)
Mar 10, 2015 9.849 10.22 9.665 9.861 145,033 -0.06(-0.64%)
Mar 09, 2015 10.21 10.39 9.849 9.924 60,440 -0.28(-2.71%)
Mar 06, 2015 10.30 10.45 10.15 10.20 127,420 -0.20(-1.94%)
Mar 05, 2015 10.43 10.62 10.26 10.40 70,666 -0.07(-0.71%)
Mar 04, 2015 10.94 10.95 10.25 10.48 149,943 -0.47(-4.31%)
Mar 03, 2015 10.79 11.00 10.50 10.95 195,213 +0.15(+1.39%)
Mar 02, 2015 11.10 11.10 10.52 10.80 161,223 -0.14(-1.32%)
Feb 27, 2015 11.07 11.07 10.74 10.94 90,385 -0.01(-0.05%)
Feb 26, 2015 11.03 11.03 10.65 10.95 170,083 +0.03(+0.32%)
Feb 25, 2015 10.47 11.05 10.40 10.91 89,374 +0.47(+4.49%)
Feb 24, 2015 10.34 10.47 10.25 10.45 46,262 +0.16(+1.54%)
Feb 23, 2015 10.80 10.98 10.05 10.29 74,311 -0.23(-2.19%)
Feb 20, 2015 10.39 10.83 10.39 10.52 105,002 +0.05(+0.49%)
Feb 19, 2015 10.13 10.57 10.13 10.47 96,067 +0.19(+1.85%)
Feb 18, 2015 11.09 11.09 9.999 10.28 320,095 -0.64(-5.86%)
Feb 17, 2015 10.89 11.09 10.73 10.91 225,383 -0.02(-0.16%)
Feb 13, 2015 11.02 10.93 10.93 10.93 61,808 -0.01(-0.05%)
Feb 12, 2015 10.83 10.97 10.66 10.94 46,780 +0.23(+2.15%)
Feb 11, 2015 10.71 11.00 10.50 10.71 171,326 -0.02(-0.21%)
Feb 10, 2015 11.10 11.11 10.59 10.73 147,200 -0.16(-1.43%)
Feb 09, 2015 10.70 11.14 10.70 10.89 387,055 +0.21(+2.00%)
Feb 06, 2015 10.78 10.91 10.63 10.67 74,849 -0.11(-1.01%)
Feb 05, 2015 10.87 10.91 10.53 10.78 269,189 +0.05(+0.48%)
Feb 04, 2015 11.09 11.12 10.71 10.73 122,442 -0.58(-5.14%)
Feb 03, 2015 10.81 11.44 10.66 11.31 473,035 +0.71(+6.74%)
Feb 02, 2015 10.08 11.22 9.964 10.60 332,861 +0.52(+5.14%)
Jan 30, 2015 9.982 10.08 9.758 10.08 360,387 +0.01(+0.12%)
Jan 29, 2015 9.682 10.11 9.365 10.07 349,440 +0.45(+4.73%)
Jan 28, 2015 9.838 10.07 9.506 9.613 392,331 -0.46(-4.57%)
Jan 27, 2015 9.797 10.23 9.647 10.07 856,896 +0.39(+3.98%)
Jan 26, 2015 9.889 10.08 9.567 9.688 861,763 -0.18(-1.81%)
Jan 23, 2015 9.757 10.31 9.647 9.866 733,218 +0.07(+0.76%)
Jan 22, 2015 9.786 9.826 9.555 9.791 679,180 +0.01(+0.06%)
Jan 21, 2015 9.688 10.16 9.503 9.786 573,607 +0.14(+1.43%)
Jan 20, 2015 10.06 10.23 9.360 9.647 661,174 -0.41(-4.12%)
Jan 16, 2015 10.08 10.41 9.878 10.06 466,155 -0.14(-1.41%)
Jan 15, 2015 10.41 10.48 10.09 10.21 240,936 -0.02(-0.17%)
Jan 14, 2015 10.06 10.48 10.03 10.22 293,993 +0.12(+1.20%)
Jan 13, 2015 10.17 10.43 9.970 10.10 891,079 -0.08(-0.79%)
Jan 12, 2015 10.38 10.60 10.22 10.18 287,661 -0.27(-2.59%)
Jan 09, 2015 10.04 10.45 9.912 10.45 282,551 +0.37(+3.71%)
Jan 08, 2015 9.688 10.17 9.480 10.08 304,778 +0.54(+5.61%)
Jan 07, 2015 9.964 9.999 9.480 9.544 163,336 -0.41(-4.11%)
Jan 06, 2015 10.21 10.38 9.820 9.953 133,422 -0.23(-2.26%)
Jan 05, 2015 11.19 11.19 10.11 10.18 213,850 -1.18(-10.39%)
Jan 02, 2015 10.45 11.38 10.32 11.36 315,209 +0.92(+8.83%)
Dec 31, 2014 9.659 10.44 10.44 10.44 307,134 +0.67(+6.84%)
Dec 30, 2014 10.22 10.28 9.740 9.774 330,898 -0.32(-3.19%)
Dec 29, 2014 10.59 10.76 9.930 10.10 231,995 -0.36(-3.42%)
Dec 26, 2014 10.32 10.63 9.993 10.45 317,760 +0.04(+0.41%)
Dec 24, 2014 10.71 10.41 10.41 10.41 131,257 -0.35(-3.24%)
Dec 23, 2014 11.13 11.35 10.25 10.76 332,944 -0.22(-2.04%)
Dec 22, 2014 11.23 11.50 10.81 10.98 489,607 -0.33(-2.95%)
Dec 19, 2014 10.19 11.44 10.10 11.32 578,784 +1.15(+11.33%)
Dec 18, 2014 9.935 10.37 9.924 10.17 428,236 +0.33(+3.34%)
Dec 17, 2014 9.354 9.947 9.123 9.838 472,539 +0.38(+4.02%)
Dec 16, 2014 8.455 9.498 8.392 9.457 528,846 +0.62(+7.04%)
Dec 15, 2014 8.720 9.354 8.691 8.835 1,349,109 +0.19(+2.20%)
Dec 12, 2014 8.426 8.778 8.259 8.645 627,047 +0.05(+0.60%)
Dec 11, 2014 8.939 9.256 8.507 8.593 573,112 -0.23(-2.61%)
Dec 10, 2014 9.273 9.642 8.789 8.824 654,681 -0.32(-3.47%)
Dec 09, 2014 8.409 9.296 8.064 9.141 689,274 +0.78(+9.37%)
Dec 08, 2014 8.150 8.409 7.943 8.357 857,360 +0.04(+0.48%)
Dec 05, 2014 8.697 8.784 8.092 8.317 468,252 -0.39(-4.50%)
Dec 04, 2014 9.112 9.273 8.651 8.709 200,665 -0.46(-4.97%)
Dec 03, 2014 9.406 9.417 9.118 9.164 153,648 -0.26(-2.75%)
Dec 02, 2014 9.394 9.676 9.112 9.423 187,279 +0.03(+0.31%)
Dec 01, 2014 10.30 10.42 9.227 9.394 333,997 -0.96(-9.24%)
Nov 28, 2014 10.85 10.85 10.11 10.35 319,803 -0.82(-7.37%)
Nov 26, 2014 11.46 11.17 11.17 11.17 164,071 -0.27(-2.37%)
Nov 25, 2014 11.32 11.58 11.32 11.44 829,480 +0.01(+0.10%)
Nov 24, 2014 11.40 11.46 11.14 11.43 162,901 -0.03(-0.25%)
Nov 21, 2014 11.27 11.51 11.23 11.46 165,220 +0.22(+2.00%)
Nov 20, 2014 10.89 11.24 10.80 11.24 445,327 +0.35(+3.17%)
Nov 19, 2014 10.81 11.03 10.81 10.89 161,161 -0.10(-0.89%)
Nov 18, 2014 10.91 11.03 10.85 10.99 122,739 +0.01(+0.10%)
Nov 17, 2014 10.66 11.26 10.58 10.98 309,997 +0.16(+1.49%)
Nov 14, 2014 10.94 10.97 10.67 10.82 168,894 -0.18(-1.62%)
Nov 13, 2014 11.35 11.35 10.89 11.00 110,795 -0.32(-2.85%)
Nov 12, 2014 11.25 11.65 11.19 11.32 211,513 +0.09(+0.82%)
Nov 11, 2014 11.61 11.61 11.23 11.23 135,776 -0.26(-2.26%)
Nov 10, 2014 11.81 12.05 11.43 11.48 187,003 -0.34(-2.87%)
Nov 07, 2014 11.82 12.29 11.78 11.82 227,079 -0.01(-0.05%)
Nov 06, 2014 11.64 12.12 11.48 11.83 309,964 +0.20(+1.68%)
Nov 05, 2014 11.24 11.86 11.24 11.63 319,616 +0.14(+1.20%)
Nov 04, 2014 11.61 11.65 11.37 11.50 249,874 -0.19(-1.63%)
Nov 03, 2014 11.61 11.88 11.55 11.69 183,393 +0.03(+0.25%)
Oct 31, 2014 11.56 11.73 11.55 11.66 92,919 +0.08(+0.70%)
Oct 30, 2014 11.76 12.08 11.52 11.58 67,692 -0.33(-2.76%)
Oct 29, 2014 12.12 12.12 11.68 11.91 99,593 -0.20(-1.62%)
Oct 28, 2014 12.19 12.29 11.82 12.10 146,914 +0.06(+0.48%)
Oct 27, 2014 12.11 12.14 11.48 12.04 241,828 -0.26(-2.11%)
Oct 24, 2014 12.44 12.44 11.98 12.30 45,045 -0.14(-1.11%)
Oct 23, 2014 12.10 12.50 11.99 12.44 147,143 +0.50(+4.15%)
Oct 22, 2014 11.91 12.35 11.82 11.95 119,933 -0.07(-0.62%)
Oct 21, 2014 11.87 12.31 11.73 12.02 195,508 +0.27(+2.25%)
Oct 20, 2014 12.14 12.39 11.48 11.76 130,574 -0.17(-1.40%)
Oct 17, 2014 11.84 12.58 11.63 11.92 289,088 +0.57(+5.02%)
Oct 16, 2014 10.05 11.57 9.910 11.35 336,327 +1.22(+12.05%)
Oct 15, 2014 9.820 10.18 9.383 10.13 419,022 +0.06(+0.63%)
Oct 14, 2014 9.924 10.62 9.809 10.07 619,062 +0.17(+1.75%)
Oct 13, 2014 10.63 10.66 9.740 9.895 352,131 -0.66(-6.27%)
Oct 10, 2014 11.19 11.70 10.23 10.56 556,615 -0.82(-7.24%)
Oct 09, 2014 12.73 12.79 11.07 11.38 959,398 -1.35(-10.59%)
Oct 08, 2014 13.71 13.79 12.64 12.73 473,360 -0.94(-6.91%)
Oct 07, 2014 13.76 13.94 13.56 13.67 169,097 -0.11(-0.79%)
Oct 06, 2014 13.83 13.90 13.66 13.78 37,055 -0.14(-0.99%)
Oct 03, 2014 13.52 13.97 13.37 13.92 201,391 +0.43(+3.16%)
Oct 02, 2014 13.63 13.69 13.40 13.49 139,486 -0.07(-0.55%)
Oct 01, 2014 13.41 13.93 13.40 13.57 152,254 +0.19(+1.42%)
Sep 30, 2014 13.66 14.00 13.21 13.38 634,390 -0.20(-1.44%)
Sep 29, 2014 13.36 13.70 13.20 13.58 296,146 +0.16(+1.16%)
Sep 26, 2014 13.24 13.67 13.24 13.42 304,943 +0.14(+1.04%)
Sep 25, 2014 13.77 13.87 13.16 13.28 703,879 -0.63(-4.55%)
Sep 24, 2014 14.04 14.14 13.75 13.92 398,557 -0.17(-1.19%)
Sep 23, 2014 14.14 14.26 13.74 14.08 760,995 -0.06(-0.41%)
Sep 22, 2014 15.21 15.23 14.14 14.14 1,066,678 -1.12(-7.32%)
Sep 19, 2014 15.31 15.41 15.15 15.26 342,075 -0.10(-0.68%)
Sep 18, 2014 15.59 15.63 15.26 15.36 623,835 -0.19(-1.22%)
Sep 17, 2014 15.75 15.90 15.55 15.55 803,801 -0.12(-0.77%)
Sep 16, 2014 16.24 16.30 15.56 15.67 6,326,340 -0.74(-4.53%)
Sep 15, 2014 17.16 17.21 16.40 16.42 375,421 -0.90(-5.19%)
Sep 12, 2014 17.32 17.60 17.28 17.31 35,177 -0.01(-0.07%)
Sep 11, 2014 17.28 17.45 17.28 17.33 18,388 +0.01(+0.03%)
Sep 10, 2014 17.51 17.60 17.28 17.32 39,361 +0.03(+0.20%)
Sep 09, 2014 17.57 17.57 17.28 17.28 17,146 -0.13(-0.73%)
Sep 08, 2014 17.29 17.42 17.28 17.41 3,706 +0.02(+0.10%)
Sep 05, 2014 17.85 17.28 17.28 17.39 40,281 +0.12(+0.67%)
Sep 04, 2014 18.06 18.14 17.28 17.28 68,356 -0.78(-4.31%)
Sep 03, 2014 18.38 18.38 17.86 18.06 40,033 -0.28(-1.51%)
Sep 02, 2014 18.16 18.57 18.15 18.33 12,696 -0.12(-0.66%)
Aug 29, 2014 18.34 18.45 18.45 18.45 27,432 +0.11(+0.60%)
Aug 28, 2014 18.63 18.64 18.32 18.34 23,443 -0.27(-1.45%)
Aug 27, 2014 18.15 18.65 18.15 18.62 27,925 +0.41(+2.25%)
Aug 26, 2014 18.23 18.43 18.20 18.21 11,570 +0.06(+0.32%)
Aug 25, 2014 18.83 18.83 18.15 18.15 46,026 -0.36(-1.93%)
Aug 22, 2014 18.69 18.69 18.44 18.51 16,901 -0.16(-0.83%)
Aug 21, 2014 18.72 18.72 18.24 18.66 6,858 +0.23(+1.25%)
Aug 20, 2014 18.73 18.91 18.13 18.43 37,307 -0.48(-2.56%)
Aug 19, 2014 18.50 18.91 18.24 18.91 11,049 +0.42(+2.27%)
Aug 18, 2014 18.00 18.47 18.00 18.49 9,870 +0.41(+2.29%)
Aug 15, 2014 18.15 18.18 17.77 18.08 5,024 -0.22(-1.23%)
Aug 14, 2014 17.89 18.41 17.89 18.30 9,170 +0.25(+1.40%)
Aug 13, 2014 18.28 18.28 17.98 18.05 7,094 -0.09(-0.51%)
Aug 12, 2014 18.15 18.43 17.75 18.14 31,635 -0.01(-0.06%)
Aug 11, 2014 18.29 18.43 17.74 18.15 47,045 -0.25(-1.38%)
Aug 08, 2014 18.19 18.21 17.74 18.41 31,760 +0.41(+2.27%)
Aug 07, 2014 17.38 18.36 17.38 18.00 45,653 +0.39(+2.22%)
Aug 06, 2014 17.54 17.74 17.37 17.61 35,925 +0.03(+0.20%)
Aug 05, 2014 17.66 17.66 17.35 17.57 16,040 -0.07(-0.42%)
Aug 04, 2014 17.57 17.90 17.35 17.65 16,212 -0.09(-0.52%)
Aug 01, 2014 17.72 17.91 17.39 17.74 63,157 +0.20(+1.15%)
Jul 31, 2014 17.38 17.94 17.30 17.54 223,171 +0.05(+0.30%)
Jul 30, 2014 18.05 18.28 17.48 17.49 592,000 -0.56(-3.13%)
Jul 29, 2014 18.06 18.38 18.00 18.05 364,549 -0.01(-0.06%)
Jul 28, 2014 18.63 18.84 18.00 18.06 387,524 -0.57(-3.06%)
Jul 25, 2014 18.82 18.93 18.49 18.63 40,703 -0.18(-0.98%)
Jul 24, 2014 18.85 19.09 18.81 18.82 81,243 -0.03(-0.15%)
Jul 23, 2014 18.89 19.07 18.83 18.85 32,104 -0.12(-0.61%)
Jul 22, 2014 18.86 19.09 18.86 18.96 20,862 -0.07(-0.36%)
Jul 21, 2014 19.44 19.58 18.82 19.03 104,175 -0.32(-1.67%)
Jul 18, 2014 19.12 19.48 18.96 19.35 150,898 +0.22(+1.14%)
Jul 17, 2014 18.95 19.25 18.49 19.13 60,784 +0.24(+1.25%)
Jul 16, 2014 18.63 19.30 18.44 18.90 97,406 +0.20(+1.05%)
Jul 15, 2014 18.72 18.89 18.50 18.70 165,842 -0.02(-0.09%)
Jul 14, 2014 18.65 18.78 18.29 18.72 275,841 -0.10(-0.55%)
Jul 11, 2014 18.79 19.00 18.72 18.82 156,810 -0.14(-0.73%)
Jul 10, 2014 19.06 19.13 18.73 18.96 52,521 -0.25(-1.32%)
Jul 09, 2014 19.30 19.30 19.01 19.21 48,049 -0.08(-0.42%)
Jul 08, 2014 19.61 19.65 19.04 19.30 76,705 -0.27(-1.38%)
Jul 07, 2014 19.10 19.60 19.07 19.57 71,661 +0.17(+0.89%)
Jul 03, 2014 19.30 19.39 19.39 19.39 24,133 +0.22(+1.14%)
Jul 02, 2014 18.59 19.27 18.20 19.17 125,112 +0.60(+3.22%)
Jul 01, 2014 19.66 19.87 18.47 18.57 407,666 -0.89(-4.59%)
Jun 30, 2014 19.36 19.95 19.11 19.47 327,192 +0.40(+2.11%)
Jun 27, 2014 18.47 19.29 18.41 19.06 204,139 +0.39(+2.07%)
Jun 26, 2014 18.32 18.81 18.32 18.68 251,635 +0.27(+1.44%)
Jun 25, 2014 18.75 19.27 18.18 18.41 421,887 -0.59(-3.12%)
Jun 24, 2014 19.99 20.14 18.81 19.01 412,964 -0.71(-3.58%)
Jun 23, 2014 20.73 20.73 19.58 19.71 334,445 +0.14(+0.69%)
Jun 20, 2014 19.35 19.58 18.83 19.58 414,086 +0.37(+1.95%)
Jun 19, 2014 18.65 19.53 18.29 19.20 1,084,813 +0.57(+3.06%)
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.