|
|
Closing price on 1/22/2021
|
|
| Open |
36.60 |
| High |
37.75 |
| Low |
36.35 |
| Volume |
8,840,000 |
| Split-adjusted Price |
36.90 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
+0.30 / +0.82%
|
36.60
|
37.75
|
36.35
|
36.90
|
37.08
|
36.90
|
8,840,000
|
|
|
1/21/2021
|
-0.20 / -0.54%
|
36.80
|
37.00
|
35.90
|
36.60
|
36.37
|
36.60
|
8,794,600
|
|
|
1/20/2021
|
-0.50 / -1.34%
|
36.90
|
37.35
|
35.00
|
36.80
|
36.34
|
36.80
|
6,925,200
|
|
|
1/19/2021
|
-0.05 / -0.13%
|
37.05
|
37.30
|
34.75
|
37.30
|
35.74
|
37.30
|
8,426,300
|
|
|
1/18/2021
|
+0.65 / +1.77%
|
37.00
|
37.95
|
36.90
|
37.35
|
37.37
|
37.35
|
5,338,700
|
|
|
1/15/2021
|
+0.10 / +0.27%
|
36.70
|
37.00
|
36.40
|
36.70
|
36.77
|
36.70
|
3,696,600
|
|
|
1/14/2021
|
+0.40 / +1.10%
|
36.20
|
37.00
|
35.30
|
36.60
|
36.10
|
36.60
|
8,601,000
|
|
|
1/13/2021
|
-0.50 / -1.36%
|
36.70
|
37.15
|
35.00
|
36.20
|
36.45
|
36.20
|
8,440,500
|
|
|
1/12/2021
|
-0.45 / -1.21%
|
37.30
|
37.30
|
36.20
|
36.70
|
36.62
|
36.70
|
8,633,100
|
|
|
1/11/2021
|
+1.65 / +4.65%
|
35.50
|
37.30
|
35.40
|
37.15
|
35.93
|
37.15
|
9,120,500
|
|
|
1/8/2021
|
+1.60 / +4.72%
|
34.30
|
36.25
|
34.30
|
35.50
|
35.13
|
35.50
|
12,202,800
|
|
|
1/7/2021
|
+0.70 / +2.11%
|
33.20
|
33.90
|
33.00
|
33.90
|
33.55
|
33.90
|
9,304,600
|
|
|
1/6/2021
|
-0.10 / -0.30%
|
33.85
|
33.90
|
33.05
|
33.20
|
33.57
|
33.20
|
11,056,700
|
|
|
1/5/2021
|
+1.65 / +5.21%
|
31.65
|
33.50
|
31.50
|
33.30
|
32.70
|
33.30
|
12,168,500
|
|
|
1/4/2021
|
+0.25 / +0.80%
|
31.50
|
32.45
|
31.40
|
31.65
|
31.88
|
31.65
|
9,319,780
|
|
|
12/31/2020
|
+0.05 / +0.16%
|
31.50
|
31.50
|
31.20
|
31.40
|
31.36
|
31.40
|
4,650,930
|
|
|
12/30/2020
|
-0.30 / -0.95%
|
31.70
|
32.05
|
31.10
|
31.35
|
31.68
|
31.35
|
5,264,090
|
|
|
12/29/2020
|
+1.20 / +3.94%
|
30.45
|
31.80
|
30.25
|
31.65
|
31.19
|
31.65
|
12,000,980
|
|
|
12/28/2020
|
0.00 / 0.00%
|
30.70
|
30.85
|
30.05
|
30.45
|
30.45
|
30.45
|
9,536,630
|
|
|
12/25/2020
|
+0.50 / +1.67%
|
29.90
|
30.60
|
29.55
|
30.45
|
30.14
|
30.45
|
5,712,560
|
|
|
12/24/2020
|
-0.65 / -2.12%
|
30.65
|
30.80
|
28.60
|
29.95
|
29.74
|
29.95
|
8,896,890
|
|
|
12/23/2020
|
+0.30 / +0.99%
|
30.35
|
31.35
|
30.10
|
30.60
|
30.59
|
30.60
|
11,534,570
|
|
|
12/22/2020
|
-0.10 / -0.33%
|
30.30
|
30.35
|
30.05
|
30.30
|
30.19
|
30.30
|
7,272,170
|
|
|
12/21/2020
|
+0.25 / +0.83%
|
30.35
|
30.65
|
29.95
|
30.40
|
30.34
|
30.40
|
10,949,310
|
|
|
12/18/2020
|
+0.40 / +1.34%
|
29.75
|
30.35
|
29.65
|
30.15
|
29.99
|
30.15
|
12,121,000
|
|
|
12/17/2020
|
-0.75 / -2.46%
|
30.05
|
30.40
|
29.30
|
29.75
|
29.90
|
29.75
|
11,185,160
|
|
|
12/16/2020
|
+0.40 / +1.33%
|
30.10
|
30.50
|
29.85
|
30.50
|
30.17
|
30.50
|
7,472,860
|
|
|
12/15/2020
|
+0.10 / +0.33%
|
30.20
|
30.85
|
29.80
|
30.10
|
30.34
|
30.10
|
14,285,630
|
|
|
12/14/2020
|
+1.40 / +4.90%
|
29.10
|
30.00
|
29.05
|
30.00
|
29.54
|
30.00
|
18,930,230
|
|
|
12/11/2020
|
+0.40 / +1.42%
|
28.20
|
28.60
|
28.10
|
28.60
|
28.42
|
28.60
|
5,346,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
214,900
|
66.00
|
0.00%
|
|
|
|
CIG
|
53,400
|
8.99
|
-1.96%
|
|
|
|
CKG
|
44,300
|
11.50
|
-2.54%
|
|
|
|
CRE
|
259,900
|
9.50
|
-4.90%
|
|
|
|
DLG
|
3,355,500
|
2.81
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
126,400
|
2.50
|
8.70%
|
|
|
|
DXS
|
3,928,100
|
9.77
|
-6.95%
|
|
|
|
FIR
|
167,100
|
7.39
|
-2.64%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|