|
Closing price on 10/28/2025
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.50 |
| Volume |
11,200 |
| Split-adjusted Price |
20.60 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.58
|
20.60
|
11,200
|
|
|
10/27/2025
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.62
|
20.50
|
6,200
|
|
|
10/24/2025
|
-0.60 / -2.82%
|
20.40
|
20.80
|
20.40
|
20.70
|
20.68
|
20.70
|
309,800
|
|
|
10/23/2025
|
+1.00 / +4.93%
|
20.20
|
21.30
|
20.00
|
21.30
|
20.94
|
21.30
|
32,400
|
|
|
10/22/2025
|
+0.40 / +2.01%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.23
|
20.30
|
14,700
|
|
|
10/21/2025
|
+0.20 / +1.02%
|
19.40
|
20.00
|
19.40
|
19.90
|
19.86
|
19.90
|
5,400
|
|
|
10/20/2025
|
-0.50 / -2.48%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.97
|
19.70
|
50,600
|
|
|
10/17/2025
|
+0.10 / +0.50%
|
20.10
|
20.50
|
20.10
|
20.20
|
20.19
|
20.20
|
6,400
|
|
|
10/16/2025
|
-0.20 / -0.99%
|
20.30
|
20.60
|
20.00
|
20.10
|
20.15
|
20.10
|
18,300
|
|
|
10/15/2025
|
+0.10 / +0.50%
|
20.10
|
20.50
|
20.00
|
20.30
|
20.08
|
20.30
|
22,600
|
|
|
10/14/2025
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.16
|
20.20
|
27,900
|
|
|
10/13/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.30
|
20.12
|
20.30
|
50,400
|
|
|
10/10/2025
|
-0.10 / -0.49%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.42
|
20.40
|
30,500
|
|
|
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
|
|
|