|
Closing price on 7/7/2026
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.80 |
| Volume |
9,000 |
| Split-adjusted Price |
18.12 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2026
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.83
|
18.12
|
9,000
|
|
|
7/6/2026
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.94
|
18.03
|
11,300
|
|
|
7/3/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.99
|
18.12
|
8,000
|
|
|
7/2/2026
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.85
|
18.12
|
10,300
|
|
|
7/1/2026
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.77
|
17.94
|
14,900
|
|
|
6/30/2026
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.78
|
17.85
|
32,800
|
|
|
6/29/2026
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.73
|
17.94
|
14,100
|
|
|
6/26/2026
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.94
|
6,000
|
|
|
6/25/2026
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.80
|
17.94
|
29,500
|
|
|
6/24/2026
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.82
|
17.94
|
37,100
|
|
|
6/23/2026
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.60
|
19.90
|
19.87
|
18.03
|
6,900
|
|
|
6/22/2026
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
19.90
|
19.87
|
18.03
|
3,400
|
|
|
6/19/2026
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.96
|
18.03
|
7,200
|
|
|
6/18/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.84
|
18.12
|
10,400
|
|
|
6/17/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.92
|
18.12
|
24,600
|
|
|
6/16/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.97
|
18.12
|
15,900
|
|
|
6/15/2026
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.80
|
20.00
|
19.96
|
18.12
|
24,100
|
|
|
6/12/2026
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.07
|
18.12
|
8,400
|
|
|
6/11/2026
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
18.21
|
11,400
|
|
|
6/10/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.01
|
18.21
|
3,100
|
|
|
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
|
|
|