|
Closing price on 1/19/2026
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
21.30 |
| Volume |
57,900 |
| Split-adjusted Price |
21.60 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2026
|
-0.40 / -1.82%
|
22.00
|
22.50
|
21.30
|
21.60
|
21.95
|
21.60
|
57,900
|
|
|
1/16/2026
|
+0.20 / +0.92%
|
22.00
|
22.50
|
21.70
|
22.00
|
22.08
|
22.00
|
56,700
|
|
|
1/15/2026
|
+1.00 / +4.81%
|
20.80
|
21.90
|
20.80
|
21.80
|
21.24
|
21.80
|
89,400
|
|
|
1/14/2026
|
+0.10 / +0.48%
|
20.70
|
21.20
|
20.60
|
20.80
|
20.95
|
20.80
|
178,100
|
|
|
1/13/2026
|
+0.20 / +0.98%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.63
|
20.70
|
10,900
|
|
|
1/12/2026
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.61
|
20.50
|
37,000
|
|
|
1/9/2026
|
-0.20 / -0.95%
|
21.30
|
21.30
|
20.70
|
20.80
|
20.97
|
20.80
|
5,500
|
|
|
1/8/2026
|
+0.40 / +1.94%
|
20.90
|
21.90
|
20.90
|
21.00
|
21.27
|
21.00
|
55,500
|
|
|
1/7/2026
|
+0.20 / +0.98%
|
20.40
|
21.10
|
20.40
|
20.60
|
20.50
|
20.60
|
71,000
|
|
|
1/6/2026
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.40
|
20.40
|
17,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.38
|
20.30
|
12,700
|
|
|
12/31/2025
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.45
|
20.30
|
1,500
|
|
|
12/30/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.59
|
20.50
|
33,700
|
|
|
12/29/2025
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.59
|
20.50
|
13,000
|
|
|
12/26/2025
|
+0.20 / +0.99%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.49
|
20.50
|
2,300
|
|
|
12/25/2025
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.32
|
20.30
|
5,800
|
|
|
12/24/2025
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.48
|
20.30
|
7,100
|
|
|
12/23/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.46
|
20.50
|
7,600
|
|
|
12/22/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.46
|
20.50
|
17,300
|
|
|
12/19/2025
|
+0.10 / +0.49%
|
20.50
|
22.00
|
20.50
|
20.50
|
21.24
|
20.50
|
29,300
|
|
|
12/18/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.36
|
20.40
|
1,000
|
|
|
12/17/2025
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.44
|
20.40
|
5,700
|
|
|
12/16/2025
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.10
|
20.40
|
20.31
|
20.40
|
11,200
|
|
|
12/15/2025
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.37
|
20.30
|
3,200
|
|
|
12/12/2025
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.20
|
20.20
|
20.30
|
20.20
|
42,000
|
|
|
12/11/2025
|
-0.20 / -0.98%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.38
|
20.30
|
4,500
|
|
|
12/10/2025
|
+0.30 / +1.49%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.14
|
20.50
|
1,000
|
|
|
12/9/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.11
|
20.20
|
16,400
|
|
|
12/8/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.33
|
20.30
|
3,000
|
|
|
12/5/2025
|
+0.10 / +0.49%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.29
|
20.40
|
800
|
|
|