|
|
Closing price on 11/4/2022
|
|
| Open |
25.50 |
| High |
26.05 |
| Low |
24.55 |
| Volume |
1,786,100 |
| Split-adjusted Price |
26.00 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
0.00 / 0.00%
|
25.50
|
26.05
|
24.55
|
26.00
|
25.30
|
26.00
|
1,786,100
|
|
|
11/3/2022
|
+0.20 / +0.78%
|
25.15
|
26.00
|
25.15
|
26.00
|
25.62
|
26.00
|
524,600
|
|
|
11/2/2022
|
-0.45 / -1.71%
|
26.05
|
26.30
|
25.10
|
25.80
|
25.66
|
25.80
|
1,209,300
|
|
|
11/1/2022
|
+1.65 / +6.71%
|
24.55
|
26.30
|
24.55
|
26.25
|
25.82
|
26.25
|
2,023,900
|
|
|
10/31/2022
|
+0.90 / +3.80%
|
24.20
|
24.60
|
23.00
|
24.60
|
23.54
|
24.60
|
1,343,000
|
|
|
10/28/2022
|
-0.05 / -0.21%
|
24.00
|
24.80
|
23.55
|
23.70
|
24.09
|
23.70
|
1,603,500
|
|
|
10/27/2022
|
+1.55 / +6.98%
|
22.90
|
23.75
|
22.50
|
23.75
|
23.31
|
23.75
|
2,378,900
|
|
|
10/26/2022
|
-0.80 / -3.48%
|
23.05
|
23.20
|
22.20
|
22.20
|
22.63
|
22.20
|
667,200
|
|
|
10/25/2022
|
+0.65 / +2.91%
|
21.60
|
23.65
|
21.40
|
23.00
|
22.65
|
23.00
|
1,369,200
|
|
|
10/24/2022
|
-1.65 / -6.88%
|
24.65
|
24.65
|
22.35
|
22.35
|
22.60
|
22.35
|
1,778,100
|
|
|
10/21/2022
|
-1.10 / -4.38%
|
24.90
|
25.00
|
24.00
|
24.00
|
24.21
|
24.00
|
720,600
|
|
|
10/20/2022
|
-0.10 / -0.40%
|
25.00
|
25.35
|
24.60
|
25.10
|
25.07
|
25.10
|
1,365,000
|
|
|
10/19/2022
|
-0.60 / -2.33%
|
25.60
|
25.85
|
24.95
|
25.20
|
25.20
|
25.20
|
661,800
|
|
|
10/18/2022
|
+0.90 / +3.61%
|
25.30
|
25.80
|
24.80
|
25.80
|
25.36
|
25.80
|
855,200
|
|
|
10/17/2022
|
-0.30 / -1.19%
|
24.30
|
24.90
|
23.90
|
24.90
|
24.31
|
24.90
|
1,037,800
|
|
|
10/14/2022
|
-0.40 / -1.56%
|
26.00
|
26.00
|
25.05
|
25.20
|
25.45
|
25.20
|
670,600
|
|
|
10/13/2022
|
+1.40 / +5.79%
|
24.20
|
25.60
|
23.80
|
25.60
|
24.89
|
25.60
|
1,584,500
|
|
|
10/12/2022
|
+0.55 / +2.33%
|
22.30
|
24.85
|
22.00
|
24.20
|
23.84
|
24.20
|
2,281,600
|
|
|
10/11/2022
|
-1.75 / -6.89%
|
25.30
|
25.60
|
23.65
|
23.65
|
24.38
|
23.65
|
2,576,300
|
|
|
10/10/2022
|
-0.60 / -2.31%
|
25.30
|
27.20
|
25.00
|
25.40
|
25.92
|
25.40
|
1,759,700
|
|
|
10/7/2022
|
-0.50 / -1.89%
|
26.20
|
27.15
|
24.90
|
26.00
|
25.86
|
26.00
|
2,464,400
|
|
|
10/6/2022
|
-0.50 / -1.85%
|
27.05
|
27.50
|
26.50
|
26.50
|
26.79
|
26.50
|
2,732,900
|
|
|
10/5/2022
|
+0.30 / +1.12%
|
26.75
|
27.90
|
26.55
|
27.00
|
27.12
|
27.00
|
922,900
|
|
|
10/4/2022
|
+0.60 / +2.30%
|
26.25
|
27.00
|
25.40
|
26.70
|
26.31
|
26.70
|
7,474,700
|
|
|
10/3/2022
|
-1.90 / -6.79%
|
27.55
|
27.90
|
26.10
|
26.10
|
26.82
|
26.10
|
1,364,000
|
|
|
9/30/2022
|
+0.80 / +2.94%
|
26.90
|
28.00
|
26.90
|
28.00
|
27.50
|
28.00
|
1,800,300
|
|
|
9/29/2022
|
+0.35 / +1.30%
|
27.20
|
27.80
|
26.95
|
27.20
|
27.37
|
27.20
|
2,284,800
|
|
|
9/28/2022
|
+0.20 / +0.75%
|
26.50
|
27.10
|
26.50
|
26.85
|
26.73
|
26.85
|
1,118,100
|
|
|
9/27/2022
|
0.00 / 0.00%
|
27.15
|
27.40
|
26.60
|
26.65
|
26.86
|
26.65
|
1,271,100
|
|
|
9/26/2022
|
-1.85 / -6.49%
|
27.90
|
28.20
|
26.65
|
26.65
|
27.42
|
26.65
|
1,764,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|