|
|
Closing price on 5/8/2026
|
|
| Open |
36.30 |
| High |
36.50 |
| Low |
35.35 |
| Volume |
8,119,600 |
| Split-adjusted Price |
35.90 |
There is no data on 5/9/2026. Display data on 5/8/2026 instead.
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2026
|
+0.35 / +1.27%
|
27.85
|
28.05
|
27.60
|
27.90
|
27.78
|
27.90
|
3,851,100
|
|
|
4/13/2026
|
+0.05 / +0.18%
|
27.00
|
28.05
|
26.90
|
27.55
|
27.48
|
27.55
|
3,915,100
|
|
|
4/10/2026
|
-0.10 / -0.36%
|
27.85
|
28.00
|
27.05
|
27.50
|
27.41
|
27.50
|
4,603,300
|
|
|
4/9/2026
|
0.00 / 0.00%
|
27.50
|
28.05
|
27.20
|
27.60
|
27.66
|
27.60
|
5,753,600
|
|
|
4/8/2026
|
+1.80 / +6.98%
|
26.80
|
27.60
|
26.50
|
27.60
|
27.26
|
27.60
|
7,005,000
|
|
|
4/7/2026
|
+0.05 / +0.19%
|
25.75
|
26.35
|
25.50
|
25.80
|
25.93
|
25.80
|
2,860,600
|
|
|
4/6/2026
|
-0.75 / -2.83%
|
26.30
|
27.00
|
25.65
|
25.75
|
26.27
|
25.75
|
3,943,800
|
|
|
4/3/2026
|
-0.70 / -2.57%
|
27.00
|
28.25
|
26.35
|
26.50
|
27.11
|
26.50
|
6,426,300
|
|
|
4/2/2026
|
-0.35 / -1.27%
|
28.00
|
28.30
|
27.20
|
27.20
|
27.75
|
27.20
|
6,533,700
|
|
|
4/1/2026
|
+1.80 / +6.99%
|
26.80
|
27.55
|
26.70
|
27.55
|
27.15
|
27.55
|
10,207,100
|
|
|
3/31/2026
|
+0.10 / +0.39%
|
25.70
|
25.85
|
25.45
|
25.75
|
25.64
|
25.75
|
2,502,700
|
|
|
3/30/2026
|
-0.10 / -0.39%
|
25.00
|
25.70
|
25.00
|
25.65
|
25.35
|
25.65
|
2,525,500
|
|
|
3/27/2026
|
+0.20 / +0.78%
|
25.55
|
26.05
|
25.30
|
25.75
|
25.67
|
25.75
|
3,502,600
|
|
|
3/26/2026
|
-0.80 / -3.04%
|
26.20
|
26.30
|
25.55
|
25.55
|
25.74
|
25.55
|
2,053,900
|
|
|
3/25/2026
|
+1.05 / +4.15%
|
25.45
|
26.45
|
25.40
|
26.35
|
25.86
|
26.35
|
5,258,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|