|
Closing price on 7/8/2025
|
|
| Open |
21.60 |
| High |
21.80 |
| Low |
21.40 |
| Volume |
22,400 |
| Split-adjusted Price |
21.60 |
There is no data on 7/9/2025. Display data on 7/8/2025 instead.
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2025
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.40
|
21.60
|
21.69
|
21.60
|
22,400
|
|
|
7/7/2025
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.53
|
21.50
|
16,900
|
|
|
7/4/2025
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.34
|
21.50
|
46,800
|
|
|
7/3/2025
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.29
|
21.30
|
14,900
|
|
|
7/2/2025
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.20
|
21.50
|
21.25
|
21.50
|
39,800
|
|
|
7/1/2025
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.37
|
21.40
|
12,900
|
|
|
6/30/2025
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.40
|
21.35
|
21.40
|
24,100
|
|
|
6/27/2025
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.47
|
21.50
|
30,100
|
|
|
6/26/2025
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.58
|
21.50
|
17,600
|
|
|
6/25/2025
|
+0.30 / +1.40%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.53
|
21.70
|
28,600
|
|
|
6/24/2025
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.30
|
22.40
|
22.35
|
21.40
|
16,500
|
|
|
6/23/2025
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.10
|
22.30
|
22.30
|
21.30
|
7,800
|
|
|
6/20/2025
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.20
|
22.30
|
22.28
|
21.30
|
216,700
|
|
|
6/19/2025
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.62
|
21.78
|
24,800
|
|
|
6/18/2025
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.59
|
21.59
|
25,100
|
|
|
6/17/2025
|
-0.40 / -1.75%
|
22.80
|
23.60
|
22.20
|
22.50
|
22.60
|
21.50
|
90,000
|
|
|
6/16/2025
|
+0.60 / +2.69%
|
22.40
|
22.90
|
22.20
|
22.90
|
22.41
|
21.88
|
56,300
|
|
|
6/13/2025
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.20
|
22.30
|
22.30
|
21.30
|
91,700
|
|
|
6/12/2025
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.37
|
21.40
|
59,300
|
|
|
6/11/2025
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.41
|
21.50
|
66,800
|
|
|
6/10/2025
|
+0.60 / +2.74%
|
22.10
|
22.50
|
22.00
|
22.50
|
22.17
|
21.50
|
58,300
|
|
|
6/9/2025
|
+0.20 / +0.92%
|
21.90
|
22.30
|
21.80
|
21.90
|
21.96
|
20.92
|
160,000
|
|
|
6/6/2025
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.84
|
20.73
|
83,900
|
|
|
6/5/2025
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.72
|
20.83
|
22,000
|
|
|
6/4/2025
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.40
|
21.60
|
21.54
|
20.64
|
80,900
|
|
|
6/3/2025
|
+0.20 / +0.93%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.66
|
20.83
|
9,500
|
|
|
6/2/2025
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.60
|
20.64
|
81,900
|
|
|
5/30/2025
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.80
|
20.73
|
7,600
|
|
|
5/29/2025
|
+0.20 / +0.92%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.84
|
20.92
|
10,200
|
|
|
5/28/2025
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.83
|
20.73
|
70,300
|
|
|