|
Closing price on 6/9/2026
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.90 |
| Volume |
3,500 |
| Split-adjusted Price |
18.21 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.02
|
18.21
|
3,500
|
|
|
6/8/2026
|
-0.10 / -0.49%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.13
|
18.30
|
9,200
|
|
|
6/5/2026
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.23
|
18.39
|
7,300
|
|
|
6/4/2026
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.06
|
18.21
|
22,600
|
|
|
6/3/2026
|
-0.10 / -0.49%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.08
|
18.30
|
18,000
|
|
|
6/2/2026
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.09
|
18.39
|
47,900
|
|
|
6/1/2026
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.15
|
18.39
|
48,500
|
|
|
5/29/2026
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.31
|
18.48
|
5,700
|
|
|
5/28/2026
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.31
|
18.39
|
4,300
|
|
|
5/27/2026
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.31
|
18.48
|
25,600
|
|
|
5/26/2026
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.42
|
18.57
|
11,900
|
|
|
5/25/2026
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.52
|
18.66
|
7,800
|
|
|
5/22/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.23
|
18.57
|
16,600
|
|
|
5/21/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.41
|
18.57
|
3,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.10
|
20.50
|
20.49
|
18.57
|
22,800
|
|
|
5/19/2026
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.53
|
18.57
|
20,300
|
|
|
5/18/2026
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.56
|
18.66
|
2,100
|
|
|
5/15/2026
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.51
|
18.57
|
4,500
|
|
|
5/14/2026
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.44
|
18.57
|
27,400
|
|
|
5/13/2026
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.50
|
18.66
|
7,300
|
|
|
5/12/2026
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.53
|
18.57
|
17,100
|
|
|
5/11/2026
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.63
|
18.75
|
9,200
|
|
|
5/8/2026
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.60
|
20.70
|
20.70
|
18.75
|
14,000
|
|
|
5/7/2026
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.73
|
18.84
|
9,000
|
|
|
5/6/2026
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.86
|
18.84
|
12,600
|
|
|
5/5/2026
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.71
|
18.84
|
38,700
|
|
|
5/4/2026
|
+0.10 / +0.48%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.68
|
18.84
|
16,000
|
|
|
4/29/2026
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.55
|
18.75
|
13,300
|
|
|
4/28/2026
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.61
|
18.75
|
15,300
|
|
|
4/24/2026
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.65
|
18.84
|
12,500
|
|
|