|
|
Closing price on 6/4/2025
|
|
| Open |
26.20 |
| High |
27.00 |
| Low |
26.20 |
| Volume |
8,610,700 |
| Split-adjusted Price |
26.95 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
+0.45 / +1.70%
|
26.20
|
27.00
|
26.20
|
26.95
|
26.65
|
26.95
|
8,610,700
|
|
|
6/3/2025
|
-0.20 / -0.75%
|
26.45
|
27.00
|
26.10
|
26.50
|
26.67
|
26.50
|
8,760,100
|
|
|
6/2/2025
|
-0.80 / -2.91%
|
27.10
|
27.35
|
26.25
|
26.70
|
26.70
|
26.70
|
9,428,800
|
|
|
5/30/2025
|
-0.15 / -0.54%
|
27.65
|
27.70
|
27.00
|
27.50
|
27.40
|
27.50
|
10,028,900
|
|
|
5/29/2025
|
+0.95 / +3.56%
|
26.80
|
27.70
|
26.80
|
27.65
|
27.42
|
27.65
|
16,091,500
|
|
|
5/28/2025
|
+1.40 / +5.53%
|
25.55
|
26.80
|
25.35
|
26.70
|
26.34
|
26.70
|
16,719,800
|
|
|
5/27/2025
|
-0.20 / -0.78%
|
25.50
|
25.75
|
25.25
|
25.30
|
25.41
|
25.30
|
11,551,600
|
|
|
5/26/2025
|
-0.15 / -0.58%
|
25.60
|
25.65
|
24.50
|
25.50
|
25.28
|
25.50
|
8,734,200
|
|
|
5/23/2025
|
+0.30 / +1.18%
|
25.30
|
26.10
|
25.15
|
25.65
|
25.70
|
25.65
|
10,961,400
|
|
|
5/22/2025
|
-0.40 / -1.55%
|
25.65
|
26.05
|
25.10
|
25.35
|
25.53
|
25.35
|
13,904,200
|
|
|
5/21/2025
|
-0.05 / -0.19%
|
26.20
|
26.30
|
25.35
|
25.75
|
25.67
|
25.75
|
10,755,400
|
|
|
5/20/2025
|
+1.05 / +4.24%
|
24.75
|
25.90
|
24.70
|
25.80
|
25.58
|
25.80
|
15,484,600
|
|
|
5/19/2025
|
+0.25 / +1.02%
|
24.50
|
25.20
|
24.25
|
24.75
|
24.64
|
24.75
|
10,039,000
|
|
|
5/16/2025
|
+0.35 / +1.45%
|
24.10
|
24.55
|
23.60
|
24.50
|
24.21
|
24.50
|
13,365,800
|
|
|
5/15/2025
|
-0.55 / -2.23%
|
24.50
|
24.50
|
23.00
|
24.15
|
23.70
|
24.15
|
28,934,800
|
|
|
5/14/2025
|
-0.70 / -2.76%
|
24.95
|
25.50
|
24.35
|
24.70
|
25.02
|
24.70
|
12,161,100
|
|
|
5/13/2025
|
-0.10 / -0.39%
|
25.50
|
25.50
|
24.75
|
25.40
|
25.08
|
25.40
|
11,591,700
|
|
|
5/12/2025
|
+0.50 / +2.00%
|
25.00
|
25.60
|
24.85
|
25.50
|
25.22
|
25.50
|
6,970,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.70
|
25.00
|
24.93
|
25.00
|
9,204,500
|
|
|
5/8/2025
|
+0.10 / +0.40%
|
24.80
|
25.60
|
24.65
|
25.00
|
24.98
|
25.00
|
8,070,800
|
|
|
5/7/2025
|
0.00 / 0.00%
|
24.85
|
24.95
|
24.55
|
24.90
|
24.83
|
24.90
|
10,299,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.40
|
24.90
|
24.79
|
24.90
|
19,601,900
|
|
|
5/5/2025
|
+1.25 / +5.29%
|
23.55
|
24.90
|
23.45
|
24.90
|
24.21
|
24.90
|
15,494,100
|
|
|
4/29/2025
|
+0.55 / +2.38%
|
22.90
|
23.95
|
22.20
|
23.65
|
23.29
|
23.65
|
23,618,600
|
|
|
4/28/2025
|
+0.30 / +1.32%
|
22.80
|
23.50
|
22.55
|
23.10
|
23.17
|
23.10
|
14,336,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.30
|
22.80
|
22.69
|
22.80
|
18,974,700
|
|
|
4/24/2025
|
+0.85 / +3.87%
|
22.00
|
23.10
|
21.80
|
22.80
|
22.36
|
22.80
|
16,543,000
|
|
|
4/23/2025
|
+1.35 / +6.55%
|
20.95
|
22.00
|
20.70
|
21.95
|
21.44
|
21.95
|
26,859,000
|
|
|
4/22/2025
|
+0.20 / +0.98%
|
20.35
|
20.60
|
19.30
|
20.60
|
20.19
|
20.60
|
19,583,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
20.05
|
20.65
|
20.05
|
20.40
|
20.38
|
20.40
|
13,359,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
295,900
|
60.80
|
-0.49%
|
|
|
|
CIG
|
371,500
|
7.83
|
0.00%
|
|
|
|
CKG
|
226,200
|
14.00
|
-1.75%
|
|
|
|
CRE
|
857,400
|
8.51
|
6.91%
|
|
|
|
DLG
|
1,987,700
|
2.45
|
0.00%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
177,600
|
3.20
|
6.67%
|
|
|
|
DXS
|
5,857,600
|
7.75
|
6.90%
|
|
|
|
FIR
|
441,200
|
9.35
|
0.54%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|