|
Closing price on 2/27/2026
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.00 |
| Volume |
13,600 |
| Split-adjusted Price |
21.20 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2026
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.00
|
21.20
|
21.05
|
21.20
|
13,600
|
|
|
2/26/2026
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.10
|
21.30
|
21.27
|
21.30
|
17,400
|
|
|
2/25/2026
|
+0.10 / +0.47%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.20
|
21.30
|
29,100
|
|
|
2/24/2026
|
+0.10 / +0.47%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.21
|
21.20
|
10,300
|
|
|
2/23/2026
|
-0.30 / -1.40%
|
21.40
|
21.40
|
21.00
|
21.10
|
21.16
|
21.10
|
49,100
|
|
|
2/13/2026
|
+0.30 / +1.42%
|
21.10
|
21.40
|
20.90
|
21.40
|
21.02
|
21.40
|
12,000
|
|
|
2/12/2026
|
-0.30 / -1.40%
|
23.50
|
23.50
|
21.00
|
21.10
|
21.14
|
21.10
|
18,400
|
|
|
2/11/2026
|
+0.30 / +1.42%
|
20.50
|
21.40
|
19.00
|
21.40
|
21.22
|
21.40
|
35,100
|
|
|
2/10/2026
|
-0.40 / -1.86%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.33
|
21.10
|
18,000
|
|
|
2/9/2026
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.30
|
21.50
|
21.50
|
21.50
|
10,600
|
|
|
2/6/2026
|
+0.10 / +0.47%
|
21.30
|
21.70
|
21.30
|
21.40
|
21.52
|
21.40
|
63,200
|
|
|
2/5/2026
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.20
|
21.30
|
21.56
|
21.30
|
66,600
|
|
|
2/4/2026
|
+0.30 / +1.43%
|
21.20
|
22.00
|
21.10
|
21.30
|
21.48
|
21.30
|
89,000
|
|
|
2/3/2026
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.05
|
21.00
|
16,700
|
|
|
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
|
|
|