|
|
Closing price on 5/29/2026
|
|
| Open |
32.25 |
| High |
32.45 |
| Low |
31.70 |
| Volume |
3,625,300 |
| Split-adjusted Price |
32.25 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
0.00 / 0.00%
|
32.25
|
32.45
|
31.70
|
32.25
|
32.06
|
32.25
|
3,625,300
|
|
|
5/28/2026
|
+1.00 / +3.20%
|
31.30
|
32.80
|
31.15
|
32.25
|
32.05
|
32.25
|
6,509,700
|
|
|
5/27/2026
|
-1.45 / -4.43%
|
32.50
|
32.60
|
31.10
|
31.25
|
31.62
|
31.25
|
6,622,500
|
|
|
5/26/2026
|
-0.10 / -0.30%
|
32.80
|
32.90
|
32.20
|
32.70
|
32.51
|
32.70
|
2,920,100
|
|
|
5/25/2026
|
+1.10 / +3.47%
|
32.00
|
33.10
|
31.95
|
32.80
|
32.66
|
32.80
|
4,689,600
|
|
|
5/22/2026
|
-1.10 / -3.35%
|
32.80
|
32.80
|
31.35
|
31.70
|
31.85
|
31.70
|
7,363,200
|
|
|
5/21/2026
|
-0.70 / -2.09%
|
33.65
|
34.00
|
32.70
|
32.80
|
33.05
|
32.80
|
4,956,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
33.50
|
34.15
|
32.05
|
33.50
|
33.44
|
33.50
|
7,397,400
|
|
|
5/19/2026
|
+0.40 / +1.21%
|
33.15
|
34.00
|
32.55
|
33.50
|
33.30
|
33.50
|
9,039,200
|
|
|
5/18/2026
|
-0.90 / -2.65%
|
33.65
|
34.20
|
32.50
|
33.10
|
33.13
|
33.10
|
8,326,000
|
|
|
5/15/2026
|
-0.15 / -0.44%
|
34.20
|
34.50
|
33.10
|
34.00
|
33.71
|
34.00
|
5,675,800
|
|
|
5/14/2026
|
+1.15 / +3.48%
|
33.30
|
34.60
|
32.95
|
34.15
|
33.87
|
34.15
|
7,147,600
|
|
|
5/13/2026
|
-2.45 / -6.91%
|
35.90
|
35.90
|
33.00
|
33.00
|
33.60
|
33.00
|
14,370,001
|
|
|
5/12/2026
|
+1.85 / +5.51%
|
33.30
|
35.60
|
33.20
|
35.45
|
34.69
|
35.45
|
12,579,100
|
|
|
5/11/2026
|
-2.30 / -6.41%
|
35.95
|
37.20
|
33.60
|
33.60
|
35.61
|
33.60
|
11,671,900
|
|
|
5/8/2026
|
-0.60 / -1.64%
|
36.30
|
36.50
|
35.35
|
35.90
|
35.90
|
35.90
|
8,119,600
|
|
|
5/7/2026
|
-0.10 / -0.27%
|
36.90
|
37.50
|
35.20
|
36.50
|
36.47
|
36.50
|
12,952,300
|
|
|
5/6/2026
|
+1.40 / +3.98%
|
35.60
|
36.60
|
34.50
|
36.60
|
35.84
|
36.60
|
10,445,000
|
|
|
5/5/2026
|
+1.50 / +4.45%
|
33.05
|
35.60
|
32.65
|
35.20
|
34.49
|
35.20
|
16,057,900
|
|
|
5/4/2026
|
+1.40 / +4.33%
|
32.70
|
33.80
|
32.55
|
33.70
|
33.48
|
33.70
|
10,352,200
|
|
|
4/29/2026
|
+1.50 / +4.87%
|
31.50
|
32.80
|
31.20
|
32.30
|
32.25
|
32.30
|
16,939,100
|
|
|
4/28/2026
|
+2.00 / +6.94%
|
28.80
|
30.80
|
28.75
|
30.80
|
30.29
|
30.80
|
16,458,400
|
|
|
4/24/2026
|
-0.25 / -0.86%
|
29.55
|
29.75
|
28.70
|
28.80
|
29.14
|
28.80
|
4,957,500
|
|
|
4/23/2026
|
-0.90 / -3.01%
|
30.30
|
30.45
|
29.05
|
29.05
|
29.72
|
29.05
|
10,079,200
|
|
|
4/22/2026
|
+0.65 / +2.22%
|
29.35
|
30.50
|
28.70
|
29.95
|
29.63
|
29.95
|
9,535,400
|
|
|
4/21/2026
|
-0.15 / -0.51%
|
29.60
|
30.30
|
29.20
|
29.30
|
29.79
|
29.30
|
11,105,500
|
|
|
4/20/2026
|
+0.85 / +2.97%
|
28.60
|
29.50
|
28.15
|
29.45
|
29.08
|
29.45
|
6,682,700
|
|
|
4/17/2026
|
-1.00 / -3.38%
|
29.20
|
30.00
|
28.55
|
28.60
|
28.92
|
28.60
|
7,239,000
|
|
|
4/16/2026
|
+0.30 / +1.02%
|
29.50
|
30.65
|
29.00
|
29.60
|
29.82
|
29.60
|
16,443,400
|
|
|
4/15/2026
|
+1.40 / +5.02%
|
28.30
|
29.70
|
28.25
|
29.30
|
28.91
|
29.30
|
14,406,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
561,900
|
55.10
|
1.85%
|
|
|
|
CIG
|
208,400
|
6.05
|
0.83%
|
|
|
|
CKG
|
13,400
|
7.40
|
1.51%
|
|
|
|
CRE
|
108,700
|
7.90
|
-0.38%
|
|
|
|
DLG
|
359,800
|
2.63
|
-0.75%
|
|
|
|
DLR
|
3,000
|
13.00
|
-4.41%
|
|
|
|
DTI
|
4,900
|
1.90
|
-5.00%
|
|
|
|
DXS
|
2,279,200
|
7.56
|
-1.05%
|
|
|
|
FIR
|
516,400
|
5.32
|
-0.56%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|