|
Closing price on 8/4/2026
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.10 |
| Volume |
5,300 |
| Split-adjusted Price |
20.10 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.17
|
20.10
|
5,300
|
|
|
8/3/2026
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.01
|
20.10
|
2,000
|
|
|
7/31/2026
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.76
|
20.00
|
5,500
|
|
|
7/30/2026
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.80
|
19.86
|
19.80
|
21,700
|
|
|
7/29/2026
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.62
|
19.70
|
15,900
|
|
|
7/28/2026
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.29
|
19.50
|
14,700
|
|
|
7/27/2026
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.38
|
19.40
|
9,300
|
|
|
7/24/2026
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.37
|
19.30
|
6,800
|
|
|
7/23/2026
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.22
|
19.40
|
27,100
|
|
|
7/22/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.60
|
19.40
|
19.60
|
15,900
|
|
|
7/21/2026
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.51
|
19.60
|
9,900
|
|
|
7/20/2026
|
-0.50 / -2.51%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.50
|
19.40
|
17,200
|
|
|
7/17/2026
|
+0.30 / +1.53%
|
19.80
|
19.90
|
19.60
|
19.90
|
19.74
|
19.90
|
5,200
|
|
|
7/16/2026
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.63
|
19.60
|
9,600
|
|
|
7/15/2026
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.60
|
19.70
|
19.67
|
19.70
|
10,700
|
|
|
7/14/2026
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.79
|
19.90
|
2,500
|
|
|
7/13/2026
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.88
|
19.90
|
1,500
|
|
|
7/10/2026
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.93
|
19.90
|
3,000
|
|
|
7/9/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
700
|
|
|
7/8/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4,700
|
|
|
7/7/2026
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.83
|
20.00
|
9,000
|
|
|
7/6/2026
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.94
|
19.90
|
11,300
|
|
|
7/3/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.99
|
20.00
|
8,000
|
|
|
7/2/2026
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.85
|
20.00
|
10,300
|
|
|
7/1/2026
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.77
|
19.80
|
14,900
|
|
|
6/30/2026
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.78
|
19.70
|
32,800
|
|
|
6/29/2026
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.73
|
19.80
|
14,100
|
|
|
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
|
|
|