|
|
Closing price on 1/4/2023
|
|
| Open |
28.55 |
| High |
28.75 |
| Low |
28.10 |
| Volume |
2,624,200 |
| Split-adjusted Price |
28.60 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.50 / +1.78%
|
28.55
|
28.75
|
28.10
|
28.60
|
28.50
|
28.60
|
2,624,200
|
|
|
1/3/2023
|
+1.80 / +6.84%
|
27.00
|
28.10
|
26.35
|
28.10
|
27.98
|
28.10
|
3,875,900
|
|
|
12/30/2022
|
-0.20 / -0.75%
|
26.15
|
27.20
|
26.15
|
26.30
|
26.82
|
26.30
|
2,421,700
|
|
|
12/29/2022
|
-0.40 / -1.49%
|
26.80
|
27.15
|
26.50
|
26.50
|
26.77
|
26.50
|
1,881,900
|
|
|
12/28/2022
|
+1.10 / +4.26%
|
25.75
|
27.10
|
25.60
|
26.90
|
26.47
|
26.90
|
1,813,400
|
|
|
12/27/2022
|
+1.25 / +5.09%
|
25.00
|
26.25
|
24.75
|
25.80
|
25.59
|
25.80
|
1,897,200
|
|
|
12/26/2022
|
-1.25 / -4.84%
|
26.05
|
26.05
|
24.55
|
24.55
|
25.19
|
24.55
|
2,460,400
|
|
|
12/23/2022
|
-0.20 / -0.77%
|
26.15
|
26.15
|
25.55
|
25.80
|
25.82
|
25.80
|
1,835,700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
26.10
|
26.45
|
25.60
|
26.00
|
26.02
|
26.00
|
2,101,600
|
|
|
12/21/2022
|
+0.25 / +0.97%
|
26.15
|
26.70
|
25.60
|
26.00
|
26.16
|
26.00
|
3,216,500
|
|
|
12/20/2022
|
-1.55 / -5.68%
|
26.75
|
27.35
|
25.65
|
25.75
|
26.15
|
25.75
|
3,321,300
|
|
|
12/19/2022
|
+1.10 / +4.20%
|
27.00
|
27.80
|
26.25
|
27.30
|
26.98
|
27.30
|
2,643,000
|
|
|
12/16/2022
|
-1.70 / -6.09%
|
27.60
|
27.90
|
26.20
|
26.20
|
26.55
|
26.20
|
23,907,700
|
|
|
12/15/2022
|
-0.05 / -0.18%
|
27.95
|
28.05
|
27.50
|
27.90
|
27.92
|
27.90
|
2,131,800
|
|
|
12/14/2022
|
-0.05 / -0.18%
|
28.05
|
28.10
|
27.20
|
27.95
|
27.61
|
27.95
|
2,580,500
|
|
|
12/13/2022
|
+0.95 / +3.51%
|
27.40
|
28.00
|
27.05
|
28.00
|
27.56
|
28.00
|
4,978,600
|
|
|
12/12/2022
|
-1.85 / -6.40%
|
29.20
|
29.95
|
27.05
|
27.05
|
28.18
|
27.05
|
3,231,300
|
|
|
12/9/2022
|
+0.15 / +0.52%
|
28.85
|
29.50
|
28.05
|
28.90
|
28.59
|
28.90
|
7,990,300
|
|
|
12/8/2022
|
-0.75 / -2.54%
|
29.50
|
30.10
|
28.50
|
28.75
|
29.55
|
28.75
|
2,497,400
|
|
|
12/7/2022
|
+0.15 / +0.51%
|
29.50
|
30.20
|
28.60
|
29.50
|
29.57
|
29.50
|
2,217,500
|
|
|
12/6/2022
|
-2.20 / -6.97%
|
30.50
|
30.95
|
29.35
|
29.35
|
30.08
|
29.35
|
2,967,300
|
|
|
12/5/2022
|
0.00 / 0.00%
|
31.65
|
31.65
|
31.00
|
31.55
|
31.32
|
31.55
|
2,356,100
|
|
|
12/2/2022
|
+1.55 / +5.17%
|
29.10
|
31.55
|
29.00
|
31.55
|
30.43
|
31.55
|
3,067,200
|
|
|
12/1/2022
|
-0.55 / -1.80%
|
30.05
|
30.80
|
29.55
|
30.00
|
30.07
|
30.00
|
2,812,500
|
|
|
11/30/2022
|
+0.05 / +0.16%
|
31.00
|
31.00
|
29.80
|
30.55
|
30.54
|
30.55
|
2,894,300
|
|
|
11/29/2022
|
+1.20 / +4.10%
|
29.30
|
30.50
|
28.90
|
30.50
|
29.76
|
30.50
|
3,972,000
|
|
|
11/28/2022
|
+1.90 / +6.93%
|
27.95
|
29.30
|
27.55
|
29.30
|
29.16
|
29.30
|
4,231,400
|
|
|
11/25/2022
|
+0.30 / +1.11%
|
27.60
|
27.70
|
27.10
|
27.40
|
27.40
|
27.40
|
900,300
|
|
|
11/24/2022
|
+0.95 / +3.63%
|
26.00
|
27.55
|
26.00
|
27.10
|
26.75
|
27.10
|
1,209,600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
26.05
|
26.85
|
25.90
|
26.15
|
26.21
|
26.15
|
661,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|