|
|
Closing price on 10/15/2025
|
|
| Open |
42.65 |
| High |
43.05 |
| Low |
41.05 |
| Volume |
20,767,400 |
| Split-adjusted Price |
40.47 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2025
|
-0.85 / -1.99%
|
42.65
|
43.05
|
41.05
|
41.90
|
41.91
|
40.47
|
20,767,400
|
|
|
10/14/2025
|
-0.25 / -0.58%
|
44.10
|
45.20
|
42.70
|
42.75
|
43.70
|
41.29
|
32,768,100
|
|
|
10/13/2025
|
+2.65 / +6.57%
|
40.40
|
43.00
|
40.35
|
43.00
|
41.66
|
41.53
|
28,257,900
|
|
|
10/10/2025
|
+2.35 / +6.18%
|
38.00
|
40.40
|
37.50
|
40.35
|
38.59
|
38.97
|
20,025,400
|
|
|
10/9/2025
|
+1.70 / +4.68%
|
36.50
|
38.80
|
36.10
|
38.00
|
37.96
|
36.70
|
26,212,700
|
|
|
10/8/2025
|
+1.30 / +3.71%
|
35.30
|
36.45
|
34.15
|
36.30
|
35.35
|
35.06
|
17,446,100
|
|
|
10/7/2025
|
0.00 / 0.00%
|
36.00
|
36.60
|
35.00
|
35.00
|
35.79
|
33.80
|
12,806,500
|
|
|
10/6/2025
|
+2.25 / +6.87%
|
34.50
|
35.00
|
33.30
|
35.00
|
34.89
|
33.80
|
16,082,700
|
|
|
10/3/2025
|
+1.00 / +3.15%
|
31.75
|
33.90
|
30.60
|
32.75
|
32.11
|
31.63
|
11,848,400
|
|
|
10/2/2025
|
-1.40 / -4.22%
|
33.20
|
33.50
|
31.75
|
31.75
|
32.46
|
30.66
|
6,929,900
|
|
|
10/1/2025
|
+1.05 / +3.27%
|
32.50
|
34.30
|
32.50
|
33.15
|
33.76
|
32.01
|
11,521,500
|
|
|
9/30/2025
|
+2.10 / +7.00%
|
30.40
|
32.10
|
30.30
|
32.10
|
31.84
|
31.00
|
18,167,400
|
|
|
9/29/2025
|
+0.60 / +2.04%
|
29.10
|
30.05
|
28.80
|
30.00
|
29.78
|
28.97
|
4,610,000
|
|
|
9/26/2025
|
0.00 / 0.00%
|
29.45
|
29.45
|
28.80
|
29.40
|
29.22
|
28.39
|
3,372,100
|
|
|
9/25/2025
|
+0.40 / +1.38%
|
29.00
|
29.55
|
28.80
|
29.40
|
29.18
|
28.39
|
3,595,400
|
|
|
9/24/2025
|
+0.70 / +2.47%
|
28.30
|
29.15
|
27.85
|
29.00
|
28.41
|
28.01
|
3,602,100
|
|
|
9/23/2025
|
-0.50 / -1.74%
|
28.50
|
28.80
|
28.30
|
28.30
|
28.51
|
27.33
|
3,505,100
|
|
|
9/22/2025
|
-0.65 / -2.21%
|
29.60
|
29.80
|
28.40
|
28.80
|
29.06
|
27.81
|
6,309,100
|
|
|
9/19/2025
|
-0.75 / -2.48%
|
30.30
|
30.60
|
29.45
|
29.45
|
29.74
|
28.44
|
7,315,200
|
|
|
9/18/2025
|
0.00 / 0.00%
|
30.05
|
31.50
|
30.05
|
30.20
|
30.76
|
29.17
|
6,786,300
|
|
|
9/17/2025
|
-0.40 / -1.31%
|
30.55
|
30.90
|
30.20
|
30.20
|
30.59
|
29.17
|
4,134,100
|
|
|
9/16/2025
|
-0.05 / -0.16%
|
30.95
|
31.10
|
30.60
|
30.60
|
30.75
|
29.55
|
2,795,800
|
|
|
9/15/2025
|
-0.10 / -0.33%
|
30.75
|
31.10
|
30.55
|
30.65
|
30.70
|
29.60
|
3,038,800
|
|
|
9/12/2025
|
-0.35 / -1.13%
|
31.10
|
31.30
|
30.60
|
30.75
|
30.85
|
29.70
|
2,635,500
|
|
|
9/11/2025
|
+0.50 / +1.63%
|
30.60
|
31.75
|
30.25
|
31.10
|
30.97
|
30.03
|
4,984,300
|
|
|
9/10/2025
|
+0.30 / +0.99%
|
30.45
|
30.60
|
30.05
|
30.60
|
30.36
|
29.55
|
2,722,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
30.30
|
30.55
|
30.10
|
30.30
|
30.38
|
29.26
|
2,922,000
|
|
|
9/8/2025
|
0.00 / 0.00%
|
30.30
|
30.85
|
30.25
|
30.30
|
30.41
|
29.26
|
4,186,600
|
|
|
9/5/2025
|
0.00 / 0.00%
|
30.30
|
31.20
|
30.15
|
30.30
|
30.73
|
29.26
|
7,492,700
|
|
|
9/4/2025
|
+0.15 / +0.50%
|
30.40
|
30.40
|
29.90
|
30.30
|
30.15
|
29.26
|
4,316,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,799,700
|
41.35
|
0.12%
|
|
|
|
CIG
|
2,800
|
7.15
|
-0.28%
|
|
|
|
CKG
|
27,800
|
5.90
|
0.34%
|
|
|
|
CRE
|
128,500
|
7.30
|
0.00%
|
|
|
|
DLG
|
525,400
|
2.30
|
-0.86%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
9,500
|
1.80
|
0.00%
|
|
|
|
DXS
|
2,331,500
|
5.98
|
1.01%
|
|
|
|
FIR
|
51,500
|
4.37
|
-1.58%
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|