|
|
Closing price on 1/26/2022
|
|
| Open |
33.60 |
| High |
35.25 |
| Low |
33.15 |
| Volume |
8,966,300 |
| Split-adjusted Price |
33.90 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.75 / +2.26%
|
33.60
|
35.25
|
33.15
|
33.90
|
34.20
|
33.90
|
8,966,300
|
|
|
1/25/2022
|
+2.15 / +6.94%
|
31.85
|
33.15
|
31.00
|
33.15
|
32.02
|
33.15
|
6,233,100
|
|
|
1/24/2022
|
-2.10 / -6.34%
|
33.10
|
33.10
|
31.00
|
31.00
|
32.10
|
31.00
|
6,704,400
|
|
|
1/21/2022
|
-0.50 / -1.49%
|
33.65
|
34.00
|
33.10
|
33.10
|
33.48
|
33.10
|
4,567,900
|
|
|
1/20/2022
|
+0.35 / +1.05%
|
32.90
|
34.30
|
32.70
|
33.60
|
33.60
|
33.60
|
6,649,000
|
|
|
1/19/2022
|
+0.85 / +2.62%
|
32.60
|
33.30
|
32.50
|
33.25
|
33.00
|
33.25
|
4,998,000
|
|
|
1/18/2022
|
+0.40 / +1.25%
|
31.60
|
33.20
|
31.50
|
32.40
|
32.19
|
32.40
|
9,207,200
|
|
|
1/17/2022
|
-2.40 / -6.98%
|
34.20
|
34.70
|
32.00
|
32.00
|
33.00
|
32.00
|
10,933,900
|
|
|
1/14/2022
|
+0.60 / +1.78%
|
33.00
|
34.65
|
33.00
|
34.40
|
34.02
|
34.40
|
5,676,600
|
|
|
1/13/2022
|
-2.20 / -6.11%
|
36.10
|
36.25
|
33.80
|
33.80
|
35.00
|
33.80
|
10,700,600
|
|
|
1/12/2022
|
+1.80 / +5.26%
|
33.95
|
36.05
|
32.20
|
36.00
|
34.07
|
36.00
|
17,913,300
|
|
|
1/11/2022
|
-0.80 / -2.29%
|
34.80
|
35.60
|
33.95
|
34.20
|
34.78
|
34.20
|
13,684,500
|
|
|
1/10/2022
|
+0.25 / +0.72%
|
34.65
|
36.50
|
34.65
|
35.00
|
35.81
|
35.00
|
11,058,000
|
|
|
1/7/2022
|
-0.85 / -2.39%
|
35.95
|
37.00
|
34.75
|
34.75
|
35.64
|
34.75
|
16,447,000
|
|
|
1/6/2022
|
+2.30 / +6.91%
|
34.50
|
35.60
|
34.10
|
35.60
|
35.36
|
35.60
|
25,025,100
|
|
|
1/5/2022
|
+2.15 / +6.90%
|
31.25
|
33.30
|
31.25
|
33.30
|
32.79
|
33.30
|
10,920,700
|
|
|
1/4/2022
|
+1.05 / +3.49%
|
30.30
|
31.50
|
30.30
|
31.15
|
31.05
|
31.15
|
8,227,900
|
|
|
12/31/2021
|
-0.40 / -1.31%
|
30.55
|
31.05
|
30.10
|
30.10
|
30.41
|
30.10
|
6,304,500
|
|
|
12/30/2021
|
-0.05 / -0.16%
|
30.50
|
31.15
|
30.40
|
30.50
|
30.71
|
30.50
|
4,192,200
|
|
|
12/29/2021
|
-0.25 / -0.81%
|
30.80
|
31.45
|
30.45
|
30.55
|
30.78
|
30.55
|
5,220,000
|
|
|
12/28/2021
|
-0.50 / -1.60%
|
31.30
|
31.35
|
30.65
|
30.80
|
30.89
|
30.80
|
5,867,900
|
|
|
12/27/2021
|
+0.05 / +0.16%
|
31.50
|
31.50
|
30.90
|
31.30
|
31.24
|
31.30
|
5,374,000
|
|
|
12/24/2021
|
+0.25 / +0.81%
|
31.00
|
31.50
|
30.80
|
31.25
|
31.05
|
31.25
|
7,893,100
|
|
|
12/23/2021
|
-0.50 / -1.59%
|
31.75
|
31.80
|
30.90
|
31.00
|
31.39
|
31.00
|
8,837,500
|
|
|
12/22/2021
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.00
|
31.50
|
31.56
|
31.50
|
8,812,500
|
|
|
12/21/2021
|
+0.35 / +1.13%
|
31.05
|
31.85
|
30.80
|
31.40
|
31.40
|
31.40
|
10,927,100
|
|
|
12/20/2021
|
+0.25 / +0.81%
|
30.80
|
31.40
|
30.80
|
31.05
|
31.08
|
31.05
|
8,068,900
|
|
|
12/17/2021
|
+0.70 / +2.33%
|
30.15
|
31.55
|
30.10
|
30.80
|
30.95
|
30.80
|
14,852,000
|
|
|
12/16/2021
|
-0.30 / -0.99%
|
30.50
|
30.55
|
30.10
|
30.10
|
30.34
|
30.10
|
4,704,100
|
|
|
12/15/2021
|
+0.20 / +0.66%
|
30.25
|
30.40
|
30.05
|
30.40
|
30.24
|
30.40
|
4,387,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|