|
Closing price on 1/5/2026
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
20.30 |
| Volume |
12,700 |
| Split-adjusted Price |
20.30 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2025
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.10
|
20.30
|
22,000
|
|
|
12/3/2025
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.30
|
20.30
|
6,800
|
|
|
12/2/2025
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.28
|
20.30
|
2,900
|
|
|
12/1/2025
|
-0.40 / -1.93%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.33
|
20.30
|
3,200
|
|
|
11/28/2025
|
+0.50 / +2.48%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.30
|
20.70
|
14,500
|
|
|
11/27/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.33
|
20.20
|
2,700
|
|
|
11/26/2025
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.27
|
20.30
|
1,800
|
|
|
11/25/2025
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.20
|
20.20
|
20.29
|
20.20
|
13,400
|
|
|
11/24/2025
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.25
|
20.30
|
16,300
|
|
|
11/21/2025
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.24
|
20.50
|
15,200
|
|
|