|
|
Closing price on 11/29/2023
|
|
| Open |
22.90 |
| High |
23.35 |
| Low |
22.80 |
| Volume |
4,081,300 |
| Split-adjusted Price |
23.20 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2023
|
+0.40 / +1.75%
|
22.90
|
23.35
|
22.80
|
23.20
|
23.09
|
23.20
|
4,081,300
|
|
|
11/28/2023
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.35
|
22.80
|
22.63
|
22.80
|
1,971,100
|
|
|
11/27/2023
|
0.00 / 0.00%
|
22.60
|
22.95
|
22.55
|
22.60
|
22.73
|
22.60
|
2,222,200
|
|
|
11/24/2023
|
0.00 / 0.00%
|
22.55
|
22.60
|
22.00
|
22.60
|
22.32
|
22.60
|
4,005,100
|
|
|
11/23/2023
|
-0.20 / -0.88%
|
22.90
|
23.45
|
22.60
|
22.60
|
22.97
|
22.60
|
5,353,700
|
|
|
11/22/2023
|
+0.20 / +0.88%
|
22.70
|
22.85
|
22.50
|
22.80
|
22.65
|
22.80
|
3,400,700
|
|
|
11/21/2023
|
+0.05 / +0.22%
|
22.90
|
22.95
|
22.50
|
22.60
|
22.64
|
22.60
|
4,601,900
|
|
|
11/20/2023
|
-0.25 / -1.10%
|
22.55
|
23.20
|
22.55
|
22.55
|
22.79
|
22.55
|
4,059,300
|
|
|
11/17/2023
|
-1.05 / -4.40%
|
24.00
|
24.15
|
22.50
|
22.80
|
23.20
|
22.80
|
9,273,000
|
|
|
11/16/2023
|
-0.25 / -1.04%
|
24.00
|
24.05
|
23.65
|
23.85
|
23.82
|
23.85
|
4,276,100
|
|
|
11/15/2023
|
+0.10 / +0.42%
|
24.50
|
24.75
|
24.10
|
24.10
|
24.45
|
24.10
|
3,942,600
|
|
|
11/14/2023
|
+0.50 / +2.13%
|
23.85
|
24.10
|
23.50
|
24.00
|
23.83
|
24.00
|
3,670,600
|
|
|
11/13/2023
|
-0.45 / -1.88%
|
24.00
|
24.20
|
23.45
|
23.50
|
23.84
|
23.50
|
3,840,800
|
|
|
11/10/2023
|
-0.35 / -1.44%
|
23.85
|
24.40
|
23.85
|
23.95
|
24.05
|
23.95
|
6,288,500
|
|
|
11/9/2023
|
+0.60 / +2.53%
|
24.00
|
24.60
|
23.95
|
24.30
|
24.36
|
24.30
|
6,924,600
|
|
|
11/8/2023
|
+0.55 / +2.38%
|
23.20
|
23.85
|
22.85
|
23.70
|
23.35
|
23.70
|
5,845,600
|
|
|
11/7/2023
|
-0.85 / -3.54%
|
23.70
|
24.00
|
23.05
|
23.15
|
23.38
|
23.15
|
14,513,800
|
|
|
11/6/2023
|
-0.40 / -1.64%
|
24.30
|
24.50
|
23.70
|
24.00
|
23.98
|
24.00
|
5,656,700
|
|
|
11/3/2023
|
+1.15 / +4.95%
|
23.50
|
24.40
|
23.20
|
24.40
|
23.97
|
24.40
|
12,592,000
|
|
|
11/2/2023
|
+0.55 / +2.42%
|
23.00
|
23.30
|
22.45
|
23.25
|
23.01
|
23.25
|
6,770,700
|
|
|
11/1/2023
|
+0.50 / +2.25%
|
22.30
|
22.70
|
21.60
|
22.70
|
22.25
|
22.70
|
6,636,700
|
|
|
10/31/2023
|
-0.90 / -3.90%
|
23.30
|
23.70
|
22.20
|
22.20
|
23.01
|
22.20
|
6,762,200
|
|
|
10/30/2023
|
+0.20 / +0.87%
|
22.60
|
24.10
|
22.10
|
23.10
|
23.09
|
23.10
|
5,403,600
|
|
|
10/27/2023
|
-1.70 / -6.91%
|
24.60
|
24.65
|
22.90
|
22.90
|
23.18
|
22.90
|
12,955,400
|
|
|
10/26/2023
|
-1.85 / -6.99%
|
25.90
|
25.90
|
24.60
|
24.60
|
24.70
|
24.60
|
9,247,600
|
|
|
10/25/2023
|
-0.15 / -0.56%
|
26.80
|
27.00
|
26.45
|
26.45
|
26.68
|
26.45
|
2,808,000
|
|
|
10/24/2023
|
+0.60 / +2.31%
|
26.00
|
26.80
|
26.00
|
26.60
|
26.44
|
26.60
|
2,105,000
|
|
|
10/23/2023
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.95
|
26.00
|
26.09
|
26.00
|
2,251,100
|
|
|
10/20/2023
|
+0.20 / +0.76%
|
26.50
|
27.05
|
25.85
|
26.60
|
26.48
|
26.60
|
2,036,300
|
|
|
10/19/2023
|
-0.10 / -0.38%
|
26.40
|
27.00
|
25.80
|
26.40
|
26.39
|
26.40
|
3,446,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|