|
|
Closing price on 1/20/2025
|
|
| Open |
16.50 |
| High |
16.85 |
| Low |
16.50 |
| Volume |
6,900,600 |
| Split-adjusted Price |
16.60 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2025
|
+0.05 / +0.30%
|
16.50
|
16.85
|
16.50
|
16.60
|
16.64
|
16.60
|
6,900,600
|
|
|
1/17/2025
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.45
|
16.55
|
16.52
|
16.55
|
5,548,658
|
|
|
1/16/2025
|
+0.05 / +0.30%
|
16.35
|
16.70
|
16.35
|
16.55
|
16.54
|
16.55
|
6,740,300
|
|
|
1/15/2025
|
+0.40 / +2.48%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.28
|
16.50
|
8,227,500
|
|
|
1/14/2025
|
-0.60 / -3.59%
|
16.65
|
16.65
|
16.10
|
16.10
|
16.35
|
16.10
|
6,583,700
|
|
|
1/13/2025
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.50
|
16.70
|
16.65
|
16.70
|
4,774,200
|
|
|
1/10/2025
|
-0.15 / -0.88%
|
17.00
|
17.05
|
16.65
|
16.85
|
16.83
|
16.85
|
8,897,000
|
|
|
1/9/2025
|
+0.05 / +0.29%
|
16.90
|
17.15
|
16.80
|
17.00
|
16.93
|
17.00
|
3,344,000
|
|
|
1/8/2025
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.80
|
16.95
|
16.86
|
16.95
|
3,575,700
|
|
|
1/7/2025
|
-0.20 / -1.17%
|
17.05
|
17.15
|
16.80
|
16.95
|
16.95
|
16.95
|
7,224,500
|
|
|
1/6/2025
|
-0.05 / -0.29%
|
17.20
|
17.25
|
17.00
|
17.15
|
17.13
|
17.15
|
4,580,900
|
|
|
1/3/2025
|
-0.10 / -0.58%
|
17.35
|
17.45
|
17.15
|
17.20
|
17.26
|
17.20
|
3,011,100
|
|
|
1/2/2025
|
+0.15 / +0.87%
|
17.20
|
17.45
|
17.20
|
17.30
|
17.34
|
17.30
|
6,915,200
|
|
|
12/31/2024
|
0.00 / 0.00%
|
17.05
|
17.30
|
17.05
|
17.15
|
17.17
|
17.15
|
4,645,500
|
|
|
12/30/2024
|
0.00 / 0.00%
|
17.05
|
17.15
|
17.00
|
17.15
|
17.09
|
17.15
|
5,701,900
|
|
|
12/27/2024
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.00
|
17.15
|
17.11
|
17.15
|
5,865,200
|
|
|
12/26/2024
|
-0.15 / -0.87%
|
17.35
|
17.45
|
17.15
|
17.15
|
17.28
|
17.15
|
3,726,700
|
|
|
12/25/2024
|
+0.25 / +1.47%
|
17.05
|
17.50
|
17.05
|
17.30
|
17.36
|
17.30
|
9,857,700
|
|
|
12/24/2024
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.90
|
17.05
|
16.98
|
17.05
|
6,940,200
|
|
|
12/23/2024
|
0.00 / 0.00%
|
17.15
|
17.20
|
17.00
|
17.05
|
17.08
|
17.05
|
4,976,400
|
|
|
12/20/2024
|
0.00 / 0.00%
|
17.05
|
17.15
|
17.00
|
17.05
|
17.06
|
17.05
|
5,368,200
|
|
|
12/19/2024
|
-0.05 / -0.29%
|
17.05
|
17.25
|
16.95
|
17.05
|
17.07
|
17.05
|
6,408,800
|
|
|
12/18/2024
|
-0.05 / -0.29%
|
17.15
|
17.20
|
17.10
|
17.10
|
17.14
|
17.10
|
6,296,000
|
|
|
12/17/2024
|
-0.15 / -0.87%
|
17.30
|
17.35
|
17.10
|
17.15
|
17.17
|
17.15
|
5,731,600
|
|
|
12/16/2024
|
-0.05 / -0.29%
|
17.35
|
17.45
|
17.20
|
17.30
|
17.30
|
17.30
|
4,768,400
|
|
|
12/13/2024
|
+0.05 / +0.29%
|
17.30
|
17.40
|
17.20
|
17.35
|
17.31
|
17.35
|
4,866,800
|
|
|
12/12/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.39
|
17.30
|
4,426,000
|
|
|
12/11/2024
|
-0.20 / -1.14%
|
17.60
|
17.65
|
17.35
|
17.35
|
17.45
|
17.35
|
10,851,600
|
|
|
12/10/2024
|
-0.15 / -0.85%
|
17.70
|
17.80
|
17.50
|
17.55
|
17.64
|
17.55
|
4,540,800
|
|
|
12/9/2024
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.70
|
17.70
|
17.74
|
17.70
|
4,702,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
92,200
|
67.50
|
-0.44%
|
|
|
|
CIG
|
113,300
|
9.90
|
-0.50%
|
|
|
|
CKG
|
102,400
|
14.55
|
0.69%
|
|
|
|
CRE
|
763,800
|
10.90
|
-0.91%
|
|
|
|
DLG
|
1,241,200
|
3.10
|
-1.59%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
31,600
|
2.80
|
0.00%
|
|
|
|
DXS
|
2,317,800
|
13.80
|
-0.36%
|
|
|
|
FIR
|
1,279,000
|
8.90
|
0.45%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:00:02 PM
|
|
|
|
|