|
Closing price on 2/24/2025
|
|
| Open |
25.30 |
| High |
25.60 |
| Low |
25.00 |
| Volume |
23,000 |
| Split-adjusted Price |
20.13 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
+0.50 / +1.99%
|
25.30
|
25.60
|
25.00
|
25.60
|
25.36
|
20.13
|
23,000
|
|
|
2/21/2025
|
-0.40 / -1.57%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.14
|
19.74
|
18,200
|
|
|
2/20/2025
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.40
|
25.50
|
25.50
|
20.05
|
13,800
|
|
|
2/19/2025
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.30
|
25.60
|
25.59
|
20.13
|
18,700
|
|
|
2/18/2025
|
+1.00 / +4.00%
|
25.30
|
26.00
|
24.60
|
26.00
|
25.62
|
20.45
|
47,600
|
|
|
2/17/2025
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.50
|
25.00
|
25.00
|
19.66
|
30,300
|
|
|
2/14/2025
|
-0.50 / -1.96%
|
26.00
|
26.00
|
24.80
|
25.00
|
25.25
|
19.66
|
48,700
|
|
|
2/13/2025
|
+0.30 / +1.19%
|
25.40
|
26.00
|
25.10
|
25.50
|
25.60
|
20.05
|
61,800
|
|
|
2/12/2025
|
+1.40 / +5.88%
|
23.80
|
26.10
|
23.80
|
25.20
|
24.94
|
19.82
|
180,300
|
|
|
2/11/2025
|
+0.20 / +0.85%
|
23.80
|
24.20
|
23.70
|
23.80
|
23.94
|
18.72
|
48,200
|
|
|
2/10/2025
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.30
|
23.60
|
23.63
|
18.56
|
32,100
|
|
|
2/7/2025
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.40
|
23.60
|
23.59
|
18.56
|
24,500
|
|
|
2/6/2025
|
+0.30 / +1.29%
|
23.40
|
23.70
|
23.30
|
23.60
|
23.46
|
18.56
|
25,400
|
|
|
2/5/2025
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.12
|
18.32
|
16,700
|
|
|
2/4/2025
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.19
|
18.40
|
15,100
|
|
|
2/3/2025
|
+0.40 / +1.73%
|
23.30
|
23.70
|
22.90
|
23.50
|
23.32
|
18.48
|
18,500
|
|
|
1/24/2025
|
+1.10 / +5.00%
|
22.00
|
23.60
|
22.00
|
23.10
|
23.03
|
18.17
|
46,200
|
|
|
1/23/2025
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.81
|
17.30
|
1,500
|
|
|
1/22/2025
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.88
|
17.14
|
4,400
|
|
|
1/21/2025
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.91
|
17.22
|
7,700
|
|
|
1/20/2025
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.80
|
17.07
|
6,700
|
|
|
1/17/2025
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.80
|
17.14
|
4,300
|
|
|
1/16/2025
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.74
|
17.07
|
6,900
|
|
|
1/15/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.14
|
17,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.84
|
17.14
|
5,400
|
|
|
1/13/2025
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.78
|
17.14
|
8,100
|
|
|
1/10/2025
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.91
|
17.22
|
3,000
|
|
|
1/9/2025
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.87
|
17.22
|
3,100
|
|
|
1/8/2025
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.80
|
21.90
|
21.84
|
17.22
|
28,000
|
|
|
1/7/2025
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.81
|
17.14
|
22,800
|
|
|