|
Closing price on 2/2/2026
|
|
| Open |
21.10 |
| High |
21.30 |
| Low |
21.00 |
| Volume |
31,200 |
| Split-adjusted Price |
21.10 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.10
|
21.09
|
21.10
|
31,200
|
|
|
1/30/2026
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.15
|
21.10
|
19,400
|
|
|
1/29/2026
|
+0.30 / +1.44%
|
21.20
|
21.70
|
20.90
|
21.10
|
21.07
|
21.10
|
19,100
|
|
|
1/28/2026
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.99
|
20.80
|
49,000
|
|
|
1/27/2026
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.83
|
20.80
|
11,100
|
|
|
1/26/2026
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.63
|
20.70
|
10,600
|
|
|
1/23/2026
|
-0.50 / -2.36%
|
21.20
|
21.20
|
20.50
|
20.70
|
20.79
|
20.70
|
16,900
|
|
|
1/22/2026
|
+0.10 / +0.47%
|
21.10
|
21.20
|
20.90
|
21.20
|
21.08
|
21.20
|
27,300
|
|
|
1/21/2026
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.10
|
21.10
|
21.10
|
8,100
|
|
|
1/20/2026
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.00
|
21.10
|
21.24
|
21.10
|
38,600
|
|
|
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
|
|
|