|
|
Closing price on 8/4/2026
|
|
| Open |
25.20 |
| High |
26.80 |
| Low |
25.05 |
| Volume |
10,105,100 |
| Split-adjusted Price |
26.40 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
+1.20 / +4.76%
|
25.20
|
26.80
|
25.05
|
26.40
|
26.20
|
26.40
|
10,105,100
|
|
|
8/3/2026
|
+0.40 / +1.61%
|
24.80
|
25.50
|
24.35
|
25.20
|
25.05
|
25.20
|
5,683,900
|
|
|
7/31/2026
|
+0.50 / +2.06%
|
25.20
|
25.75
|
24.40
|
24.80
|
25.00
|
24.80
|
11,683,500
|
|
|
7/30/2026
|
+1.55 / +6.81%
|
23.15
|
24.30
|
23.00
|
24.30
|
24.07
|
24.30
|
8,461,500
|
|
|
7/29/2026
|
+1.45 / +6.81%
|
21.35
|
22.75
|
21.25
|
22.75
|
22.31
|
22.75
|
8,314,800
|
|
|
7/28/2026
|
-0.05 / -0.23%
|
21.25
|
21.65
|
20.90
|
21.30
|
21.32
|
21.30
|
3,761,100
|
|
|
7/27/2026
|
-0.55 / -2.51%
|
21.90
|
22.30
|
21.35
|
21.35
|
21.84
|
21.35
|
3,044,300
|
|
|
7/24/2026
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.50
|
21.90
|
21.75
|
21.90
|
3,204,500
|
|
|
7/23/2026
|
+0.25 / +1.15%
|
21.85
|
22.40
|
21.35
|
22.00
|
21.97
|
22.00
|
7,078,200
|
|
|
7/22/2026
|
-1.30 / -5.64%
|
23.35
|
23.35
|
21.75
|
21.75
|
22.34
|
21.75
|
8,710,000
|
|
|
7/21/2026
|
-0.20 / -0.86%
|
23.00
|
23.70
|
22.85
|
23.05
|
23.31
|
23.05
|
6,002,700
|
|
|
7/20/2026
|
-1.30 / -5.30%
|
24.50
|
24.55
|
23.15
|
23.25
|
23.80
|
23.25
|
5,306,900
|
|
|
7/17/2026
|
-0.50 / -2.00%
|
25.20
|
25.25
|
24.55
|
24.55
|
24.77
|
24.55
|
3,912,600
|
|
|
7/16/2026
|
+0.25 / +1.01%
|
24.80
|
25.30
|
24.55
|
25.05
|
24.88
|
25.05
|
6,394,700
|
|
|
7/15/2026
|
-0.80 / -3.13%
|
25.65
|
25.70
|
24.80
|
24.80
|
25.14
|
24.80
|
4,077,000
|
|
|
7/14/2026
|
-0.30 / -1.16%
|
25.40
|
25.85
|
25.40
|
25.60
|
25.62
|
25.60
|
3,709,100
|
|
|
7/13/2026
|
-0.45 / -1.71%
|
26.40
|
26.45
|
25.45
|
25.90
|
25.68
|
25.90
|
5,706,000
|
|
|
7/10/2026
|
-0.55 / -2.04%
|
27.10
|
27.15
|
26.30
|
26.35
|
26.58
|
26.35
|
4,940,078
|
|
|
7/9/2026
|
-0.15 / -0.55%
|
27.10
|
27.40
|
26.80
|
26.90
|
27.00
|
26.90
|
2,651,800
|
|
|
7/8/2026
|
-0.30 / -1.10%
|
27.00
|
27.50
|
26.90
|
27.05
|
27.13
|
27.05
|
4,906,400
|
|
|
7/7/2026
|
-0.35 / -1.26%
|
27.75
|
27.80
|
27.15
|
27.35
|
27.37
|
27.35
|
2,878,800
|
|
|
7/6/2026
|
-0.45 / -1.60%
|
28.45
|
28.90
|
27.25
|
27.70
|
28.27
|
27.70
|
5,366,600
|
|
|
7/3/2026
|
0.00 / 0.00%
|
28.15
|
28.60
|
28.10
|
28.15
|
28.24
|
28.15
|
3,082,100
|
|
|
7/2/2026
|
-0.15 / -0.53%
|
28.30
|
28.50
|
28.05
|
28.15
|
28.27
|
28.15
|
4,005,800
|
|
|
7/1/2026
|
-0.20 / -0.70%
|
28.50
|
28.55
|
28.10
|
28.30
|
28.31
|
28.30
|
2,657,500
|
|
|
6/30/2026
|
+0.30 / +1.06%
|
28.20
|
28.55
|
28.10
|
28.50
|
28.33
|
28.50
|
2,981,600
|
|
|
6/29/2026
|
-0.80 / -2.67%
|
30.00
|
30.00
|
29.15
|
29.20
|
29.36
|
28.20
|
5,288,500
|
|
|
6/26/2026
|
+0.40 / +1.35%
|
29.60
|
30.25
|
29.50
|
30.00
|
29.81
|
28.97
|
4,951,800
|
|
|
6/25/2026
|
-0.70 / -2.31%
|
30.50
|
30.50
|
29.40
|
29.60
|
29.73
|
28.59
|
4,978,900
|
|
|
6/24/2026
|
+0.50 / +1.68%
|
29.90
|
30.80
|
29.60
|
30.30
|
30.14
|
29.26
|
6,625,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|