|
Closing price on 8/11/2025
|
|
| Open |
20.90 |
| High |
22.00 |
| Low |
20.90 |
| Volume |
32,400 |
| Split-adjusted Price |
21.30 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+0.60 / +2.90%
|
20.90
|
22.00
|
20.90
|
21.30
|
21.61
|
21.30
|
32,400
|
|
|
8/8/2025
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.70
|
20.70
|
20.86
|
20.70
|
27,900
|
|
|
8/7/2025
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.72
|
20.70
|
28,800
|
|
|
8/6/2025
|
0.00 / 0.00%
|
20.30
|
21.00
|
20.20
|
20.80
|
20.78
|
20.80
|
66,800
|
|
|
8/5/2025
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.00
|
20.80
|
20.60
|
20.80
|
24,800
|
|
|
8/4/2025
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.48
|
20.80
|
28,700
|
|
|
8/1/2025
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.31
|
20.30
|
6,200
|
|
|
7/31/2025
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.40
|
20.34
|
20.40
|
35,900
|
|
|
7/30/2025
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.24
|
20.40
|
23,900
|
|
|
7/29/2025
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.36
|
20.20
|
36,200
|
|
|
7/28/2025
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.36
|
20.50
|
57,500
|
|
|
7/25/2025
|
+0.10 / +0.50%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.13
|
20.20
|
59,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.11
|
20.10
|
34,800
|
|
|
7/23/2025
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.11
|
20.10
|
40,300
|
|
|
7/22/2025
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.16
|
20.20
|
20,200
|
|
|
7/21/2025
|
+0.20 / +1.01%
|
20.50
|
20.70
|
20.00
|
20.10
|
20.31
|
20.10
|
18,100
|
|
|
7/18/2025
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.87
|
19.90
|
17,600
|
|
|
7/17/2025
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.95
|
19.90
|
39,000
|
|
|
7/16/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
19.99
|
5,000
|
|
|
7/15/2025
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.93
|
19.99
|
10,300
|
|
|
7/14/2025
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.90
|
21.74
|
19.90
|
15,300
|
|
|
7/11/2025
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.70
|
21.90
|
21.79
|
19.90
|
32,800
|
|
|
7/10/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.81
|
10,400
|
|
|
7/9/2025
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.72
|
19.81
|
23,900
|
|
|
7/8/2025
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.40
|
21.60
|
21.69
|
19.63
|
22,400
|
|
|
7/7/2025
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.53
|
19.54
|
16,900
|
|
|
7/4/2025
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.34
|
19.54
|
46,800
|
|
|
7/3/2025
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.29
|
19.35
|
14,900
|
|
|
7/2/2025
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.20
|
21.50
|
21.25
|
19.54
|
39,800
|
|
|
7/1/2025
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.37
|
19.45
|
12,900
|
|
|