|
Closing price on 4/29/2025
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.10 |
| Volume |
3,900 |
| Split-adjusted Price |
22.20 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.10
|
22.20
|
22.24
|
22.20
|
3,900
|
|
|
4/28/2025
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.80
|
22.20
|
22.06
|
22.20
|
46,000
|
|
|
4/25/2025
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.40
|
22.40
|
10,700
|
|
|
4/24/2025
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.30
|
22.60
|
22.44
|
22.60
|
20,100
|
|
|
4/23/2025
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.44
|
22.40
|
17,700
|
|
|
4/22/2025
|
-0.10 / -0.44%
|
22.50
|
22.50
|
21.90
|
22.50
|
22.19
|
22.50
|
10,600
|
|
|
4/21/2025
|
-0.40 / -1.74%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.71
|
22.60
|
5,300
|
|
|
4/18/2025
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.95
|
23.00
|
11,400
|
|
|
4/17/2025
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.99
|
22.90
|
19,400
|
|
|
4/16/2025
|
+0.40 / +1.77%
|
22.80
|
23.00
|
22.50
|
23.00
|
22.94
|
23.00
|
62,700
|
|
|
4/15/2025
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.30
|
22.60
|
22.70
|
22.60
|
24,800
|
|
|
4/14/2025
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.66
|
22.80
|
6,300
|
|
|
4/11/2025
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.67
|
22.90
|
23,000
|
|
|
4/10/2025
|
+1.60 / +7.51%
|
23.30
|
23.40
|
22.70
|
22.90
|
23.12
|
22.90
|
169,200
|
|
|
4/9/2025
|
-0.70 / -3.18%
|
20.10
|
22.50
|
20.10
|
21.30
|
21.16
|
21.30
|
31,600
|
|
|
4/8/2025
|
-1.00 / -4.35%
|
22.00
|
22.50
|
21.10
|
22.00
|
21.63
|
22.00
|
41,100
|
|
|
4/4/2025
|
-0.30 / -1.29%
|
23.10
|
23.60
|
22.40
|
23.00
|
22.92
|
23.00
|
26,900
|
|
|
4/3/2025
|
-1.20 / -4.90%
|
23.90
|
24.10
|
22.20
|
23.30
|
22.96
|
23.30
|
40,800
|
|
|
4/2/2025
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.37
|
24.50
|
8,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
24.10
|
24.05
|
24.10
|
11,600
|
|
|
3/31/2025
|
-0.30 / -1.23%
|
24.10
|
24.30
|
24.10
|
24.10
|
24.21
|
24.10
|
10,800
|
|
|
3/28/2025
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.10
|
24.40
|
24.18
|
24.40
|
4,400
|
|
|
3/27/2025
|
-0.40 / -1.62%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.38
|
24.30
|
10,400
|
|
|
3/26/2025
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.80
|
24.70
|
3,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.20
|
24.80
|
24.50
|
24.80
|
14,800
|
|
|
3/24/2025
|
+0.50 / +2.06%
|
24.30
|
24.80
|
24.20
|
24.80
|
24.40
|
24.80
|
7,200
|
|
|
3/21/2025
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.32
|
24.30
|
6,000
|
|
|
3/20/2025
|
-0.20 / -0.81%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.58
|
24.60
|
800
|
|
|
3/19/2025
|
0.00 / 0.00%
|
24.40
|
24.80
|
24.40
|
24.80
|
24.48
|
24.80
|
1,900
|
|
|
3/18/2025
|
-0.10 / -0.40%
|
24.40
|
25.00
|
24.40
|
24.80
|
24.93
|
24.80
|
2,700
|
|
|