|
Closing price on 1/8/2025
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.80 |
| Volume |
28,000 |
| Split-adjusted Price |
21.90 |
There is no data on 1/9/2025. Display data on 1/8/2025 instead.
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.80
|
21.90
|
21.84
|
21.90
|
28,000
|
|
|
1/7/2025
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.81
|
21.80
|
22,800
|
|
|
1/6/2025
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.70
|
21.90
|
21.89
|
21.90
|
12,300
|
|
|
1/3/2025
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.90
|
22.20
|
21.93
|
22.20
|
27,600
|
|
|
1/2/2025
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.90
|
22.30
|
21.93
|
22.30
|
36,500
|
|
|
12/31/2024
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.82
|
21.90
|
36,600
|
|
|
12/30/2024
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.80
|
21.79
|
21.80
|
27,600
|
|
|
12/27/2024
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.75
|
21.80
|
38,200
|
|
|
12/26/2024
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.84
|
21.80
|
22,500
|
|
|
12/25/2024
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.71
|
21.80
|
27,300
|
|
|
12/24/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.69
|
21.70
|
20,200
|
|
|
12/23/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
8,100
|
|
|
12/20/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.59
|
21.70
|
46,700
|
|
|
12/19/2024
|
+0.10 / +0.46%
|
21.20
|
21.70
|
21.20
|
21.70
|
21.52
|
21.70
|
6,600
|
|
|
12/18/2024
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.51
|
21.60
|
5,400
|
|
|
12/17/2024
|
-0.20 / -0.92%
|
21.20
|
21.60
|
21.20
|
21.50
|
21.31
|
21.50
|
1,000
|
|
|
12/16/2024
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.67
|
21.70
|
12,000
|
|
|
12/13/2024
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.37
|
21.50
|
12,400
|
|
|
12/12/2024
|
-0.10 / -0.46%
|
21.50
|
21.90
|
21.20
|
21.60
|
21.55
|
21.60
|
7,400
|
|
|
12/11/2024
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.50
|
21.70
|
21.63
|
21.70
|
3,800
|
|
|
12/10/2024
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.50
|
23.70
|
23.66
|
21.50
|
41,100
|
|
|
12/9/2024
|
-0.50 / -2.07%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.87
|
21.41
|
43,700
|
|
|
12/6/2024
|
+0.30 / +1.26%
|
23.80
|
24.20
|
23.50
|
24.10
|
24.01
|
21.86
|
36,500
|
|
|
12/5/2024
|
+0.10 / +0.42%
|
23.60
|
24.10
|
23.60
|
23.80
|
23.71
|
21.59
|
59,900
|
|
|
12/4/2024
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.40
|
23.70
|
23.71
|
21.50
|
29,200
|
|
|
12/3/2024
|
+0.20 / +0.85%
|
23.60
|
24.30
|
23.30
|
23.80
|
23.98
|
21.59
|
74,200
|
|
|
12/2/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.73
|
21.41
|
15,700
|
|
|
11/29/2024
|
+0.70 / +3.06%
|
23.20
|
24.60
|
23.10
|
23.60
|
23.62
|
21.41
|
54,900
|
|
|
11/28/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
22.90
|
22.98
|
20.77
|
36,900
|
|
|
11/27/2024
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.78
|
20.77
|
24,800
|
|
|