|
Closing price on 10/9/2025
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.30 |
| Volume |
2,800 |
| Split-adjusted Price |
20.50 |
There is no data on 10/10/2025. Display data on 10/9/2025 instead.
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.33
|
20.50
|
2,800
|
|
|
10/8/2025
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.24
|
20.50
|
5,900
|
|
|
10/7/2025
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.41
|
20.50
|
9,300
|
|
|
10/6/2025
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.10
|
20.50
|
20.28
|
20.50
|
31,400
|
|
|
10/3/2025
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.53
|
20.50
|
8,000
|
|
|
10/2/2025
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.42
|
20.40
|
1,700
|
|
|
10/1/2025
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.34
|
20.40
|
7,300
|
|
|
9/30/2025
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.36
|
20.40
|
22,400
|
|
|
9/29/2025
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.50
|
20.40
|
5,600
|
|
|
9/26/2025
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.41
|
20.50
|
11,700
|
|
|
9/25/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11,100
|
|
|
9/24/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.33
|
20.40
|
9,700
|
|
|
9/23/2025
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.40
|
20.40
|
34,000
|
|
|
9/22/2025
|
-0.10 / -0.49%
|
20.60
|
22.00
|
20.40
|
20.50
|
21.05
|
20.50
|
33,400
|
|
|
9/19/2025
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.20
|
20.60
|
20.48
|
20.60
|
13,100
|
|
|
9/18/2025
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.44
|
20.50
|
6,700
|
|
|
9/17/2025
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.54
|
20.50
|
8,700
|
|
|
9/16/2025
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.66
|
20.70
|
11,000
|
|
|
9/15/2025
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.65
|
20.70
|
15,800
|
|
|
9/12/2025
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.66
|
20.70
|
9,200
|
|
|
9/11/2025
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.20
|
20.70
|
20.35
|
20.70
|
28,900
|
|
|
9/10/2025
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.51
|
20.50
|
5,300
|
|
|
9/9/2025
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.45
|
20.40
|
14,600
|
|
|
9/8/2025
|
-0.50 / -2.38%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.68
|
20.50
|
34,700
|
|
|
9/5/2025
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.01
|
21.00
|
85,200
|
|
|
9/4/2025
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.02
|
21.00
|
27,000
|
|
|
9/3/2025
|
+0.20 / +0.95%
|
21.30
|
21.30
|
20.90
|
21.20
|
21.01
|
21.20
|
23,800
|
|
|
8/29/2025
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.00
|
21.00
|
21.00
|
36,900
|
|
|
8/28/2025
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
21.00
|
19,400
|
|
|
8/27/2025
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.00
|
21.40
|
21.08
|
21.40
|
72,500
|
|
|