|
Closing price on 6/26/2026
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.80 |
| Volume |
6,000 |
| Split-adjusted Price |
19.80 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6,000
|
|
|
6/25/2026
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.80
|
19.80
|
29,500
|
|
|
6/24/2026
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.82
|
19.80
|
37,100
|
|
|
6/23/2026
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.60
|
19.90
|
19.87
|
19.90
|
6,900
|
|
|
6/22/2026
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
19.90
|
19.87
|
19.90
|
3,400
|
|
|
6/19/2026
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.96
|
19.90
|
7,200
|
|
|
6/18/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.84
|
20.00
|
10,400
|
|
|
6/17/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.92
|
20.00
|
24,600
|
|
|
6/16/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.97
|
20.00
|
15,900
|
|
|
6/15/2026
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.80
|
20.00
|
19.96
|
20.00
|
24,100
|
|
|
6/12/2026
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.07
|
20.00
|
8,400
|
|
|
6/11/2026
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
20.10
|
11,400
|
|
|
6/10/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.01
|
20.10
|
3,100
|
|
|
6/9/2026
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.02
|
20.10
|
3,500
|
|
|
6/8/2026
|
-0.10 / -0.49%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.13
|
20.20
|
9,200
|
|
|
6/5/2026
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.23
|
20.30
|
7,300
|
|
|
6/4/2026
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.06
|
20.10
|
22,600
|
|
|
6/3/2026
|
-0.10 / -0.49%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.08
|
20.20
|
18,000
|
|
|
6/2/2026
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.09
|
20.30
|
47,900
|
|
|
6/1/2026
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.15
|
20.30
|
48,500
|
|
|
5/29/2026
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.31
|
20.40
|
5,700
|
|
|
5/28/2026
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.31
|
20.30
|
4,300
|
|
|
5/27/2026
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.31
|
20.40
|
25,600
|
|
|
5/26/2026
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.42
|
20.50
|
11,900
|
|
|
5/25/2026
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.52
|
20.60
|
7,800
|
|
|
5/22/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.23
|
20.50
|
16,600
|
|
|
5/21/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.41
|
20.50
|
3,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.10
|
20.50
|
20.49
|
20.50
|
22,800
|
|
|
5/19/2026
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.53
|
20.50
|
20,300
|
|
|
5/18/2026
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.56
|
20.60
|
2,100
|
|
|