|
Closing price on 7/28/2025
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.30 |
| Volume |
57,500 |
| Split-adjusted Price |
20.50 |
There is no data on 7/29/2025. Display data on 7/28/2025 instead.
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.36
|
20.50
|
57,500
|
|
|
7/25/2025
|
+0.10 / +0.50%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.13
|
20.20
|
59,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.11
|
20.10
|
34,800
|
|
|
7/23/2025
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.11
|
20.10
|
40,300
|
|
|
7/22/2025
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.16
|
20.20
|
20,200
|
|
|
7/21/2025
|
+0.20 / +1.01%
|
20.50
|
20.70
|
20.00
|
20.10
|
20.31
|
20.10
|
18,100
|
|
|
7/18/2025
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.87
|
19.90
|
17,600
|
|
|
7/17/2025
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.95
|
19.90
|
39,000
|
|
|
7/16/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
19.99
|
5,000
|
|
|
7/15/2025
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.93
|
19.99
|
10,300
|
|
|
7/14/2025
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.90
|
21.74
|
19.90
|
15,300
|
|
|
7/11/2025
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.70
|
21.90
|
21.79
|
19.90
|
32,800
|
|
|
7/10/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.81
|
10,400
|
|
|
7/9/2025
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.72
|
19.81
|
23,900
|
|
|
7/8/2025
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.40
|
21.60
|
21.69
|
19.63
|
22,400
|
|
|
7/7/2025
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.53
|
19.54
|
16,900
|
|
|
7/4/2025
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.34
|
19.54
|
46,800
|
|
|
7/3/2025
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.29
|
19.35
|
14,900
|
|
|
7/2/2025
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.20
|
21.50
|
21.25
|
19.54
|
39,800
|
|
|
7/1/2025
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.37
|
19.45
|
12,900
|
|
|
6/30/2025
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.40
|
21.35
|
19.45
|
24,100
|
|
|
6/27/2025
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.47
|
19.54
|
30,100
|
|
|
6/26/2025
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.58
|
19.54
|
17,600
|
|
|
6/25/2025
|
+0.30 / +1.40%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.53
|
19.72
|
28,600
|
|
|
6/24/2025
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.30
|
22.40
|
22.35
|
19.45
|
16,500
|
|
|
6/23/2025
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.10
|
22.30
|
22.30
|
19.36
|
7,800
|
|
|
6/20/2025
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.20
|
22.30
|
22.28
|
19.36
|
216,700
|
|
|
6/19/2025
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.62
|
19.79
|
24,800
|
|
|
6/18/2025
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.59
|
19.62
|
25,100
|
|
|
6/17/2025
|
-0.40 / -1.75%
|
22.80
|
23.60
|
22.20
|
22.50
|
22.60
|
19.53
|
90,000
|
|
|