|
Closing price on 5/30/2025
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.70 |
| Volume |
7,600 |
| Split-adjusted Price |
21.70 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.80
|
21.70
|
7,600
|
|
|
5/29/2025
|
+0.20 / +0.92%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.84
|
21.90
|
10,200
|
|
|
5/28/2025
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.83
|
21.70
|
70,300
|
|
|
5/27/2025
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.75
|
21.90
|
142,600
|
|
|
5/26/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
22.00
|
21.92
|
22.00
|
39,600
|
|
|
5/23/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.04
|
22.00
|
88,200
|
|
|
5/22/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
24,500
|
|
|
5/21/2025
|
-0.10 / -0.45%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.08
|
22.00
|
64,500
|
|
|
5/20/2025
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.00
|
22.10
|
22.07
|
22.10
|
21,200
|
|
|
5/19/2025
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.06
|
22.00
|
44,400
|
|
|
5/16/2025
|
+0.20 / +0.90%
|
22.20
|
22.60
|
22.10
|
22.30
|
22.26
|
22.30
|
17,300
|
|
|
5/15/2025
|
-0.20 / -0.90%
|
22.10
|
22.30
|
22.10
|
22.10
|
22.14
|
22.10
|
12,100
|
|
|
5/14/2025
|
+0.20 / +0.90%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.05
|
22.30
|
15,800
|
|
|
5/13/2025
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.14
|
22.10
|
16,800
|
|
|
5/12/2025
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.07
|
22.30
|
57,600
|
|
|
5/9/2025
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.28
|
22.20
|
6,100
|
|
|
5/8/2025
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.20
|
22.40
|
22.27
|
22.40
|
10,200
|
|
|
5/7/2025
|
+0.30 / +1.36%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.08
|
22.30
|
7,600
|
|
|
5/6/2025
|
-0.10 / -0.45%
|
22.10
|
22.60
|
22.00
|
22.00
|
22.17
|
22.00
|
23,300
|
|
|
5/5/2025
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.80
|
22.10
|
21.92
|
22.10
|
22,100
|
|
|
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
|
|
|