|
|
Closing price on 12/11/2023
|
|
| Open |
23.45 |
| High |
23.75 |
| Low |
23.45 |
| Volume |
3,772,200 |
| Split-adjusted Price |
22.84 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
+0.30 / +1.28%
|
23.45
|
23.75
|
23.45
|
23.65
|
23.59
|
22.84
|
3,772,200
|
|
|
12/8/2023
|
+0.55 / +2.41%
|
22.80
|
23.45
|
22.70
|
23.35
|
23.23
|
22.55
|
5,574,900
|
|
|
12/7/2023
|
-0.10 / -0.44%
|
22.95
|
23.20
|
22.65
|
22.80
|
22.86
|
22.02
|
5,052,900
|
|
|
12/6/2023
|
+0.05 / +0.22%
|
22.85
|
23.00
|
22.70
|
22.90
|
22.83
|
22.12
|
3,749,700
|
|
|
12/5/2023
|
-0.15 / -0.65%
|
23.00
|
23.10
|
22.80
|
22.85
|
22.93
|
22.07
|
3,961,100
|
|
|
12/4/2023
|
+0.20 / +0.88%
|
22.90
|
23.25
|
22.65
|
23.00
|
23.01
|
22.21
|
4,686,600
|
|
|
12/1/2023
|
+0.70 / +3.17%
|
22.65
|
22.90
|
22.45
|
22.80
|
22.66
|
22.02
|
2,550,200
|
|
|
11/30/2023
|
-1.10 / -4.74%
|
23.10
|
23.20
|
22.10
|
22.10
|
22.64
|
21.34
|
3,943,400
|
|
|
11/29/2023
|
+0.40 / +1.75%
|
22.90
|
23.35
|
22.80
|
23.20
|
23.09
|
22.41
|
4,081,300
|
|
|
11/28/2023
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.35
|
22.80
|
22.63
|
22.02
|
1,971,100
|
|
|
11/27/2023
|
0.00 / 0.00%
|
22.60
|
22.95
|
22.55
|
22.60
|
22.73
|
21.83
|
2,222,200
|
|
|
11/24/2023
|
0.00 / 0.00%
|
22.55
|
22.60
|
22.00
|
22.60
|
22.32
|
21.83
|
4,005,100
|
|
|
11/23/2023
|
-0.20 / -0.88%
|
22.90
|
23.45
|
22.60
|
22.60
|
22.97
|
21.83
|
5,353,700
|
|
|
11/22/2023
|
+0.20 / +0.88%
|
22.70
|
22.85
|
22.50
|
22.80
|
22.65
|
22.02
|
3,400,700
|
|
|
11/21/2023
|
+0.05 / +0.22%
|
22.90
|
22.95
|
22.50
|
22.60
|
22.64
|
21.83
|
4,601,900
|
|
|
11/20/2023
|
-0.25 / -1.10%
|
22.55
|
23.20
|
22.55
|
22.55
|
22.79
|
21.78
|
4,059,300
|
|
|
11/17/2023
|
-1.05 / -4.40%
|
24.00
|
24.15
|
22.50
|
22.80
|
23.20
|
22.02
|
9,273,000
|
|
|
11/16/2023
|
-0.25 / -1.04%
|
24.00
|
24.05
|
23.65
|
23.85
|
23.82
|
23.03
|
4,276,100
|
|
|
11/15/2023
|
+0.10 / +0.42%
|
24.50
|
24.75
|
24.10
|
24.10
|
24.45
|
23.27
|
3,942,600
|
|
|
11/14/2023
|
+0.50 / +2.13%
|
23.85
|
24.10
|
23.50
|
24.00
|
23.83
|
23.18
|
3,670,600
|
|
|
11/13/2023
|
-0.45 / -1.88%
|
24.00
|
24.20
|
23.45
|
23.50
|
23.84
|
22.70
|
3,840,800
|
|
|
11/10/2023
|
-0.35 / -1.44%
|
23.85
|
24.40
|
23.85
|
23.95
|
24.05
|
23.13
|
6,288,500
|
|
|
11/9/2023
|
+0.60 / +2.53%
|
24.00
|
24.60
|
23.95
|
24.30
|
24.36
|
23.47
|
6,924,600
|
|
|
11/8/2023
|
+0.55 / +2.38%
|
23.20
|
23.85
|
22.85
|
23.70
|
23.35
|
22.89
|
5,845,600
|
|
|
11/7/2023
|
-0.85 / -3.54%
|
23.70
|
24.00
|
23.05
|
23.15
|
23.38
|
22.36
|
14,513,800
|
|
|
11/6/2023
|
-0.40 / -1.64%
|
24.30
|
24.50
|
23.70
|
24.00
|
23.98
|
23.18
|
5,656,700
|
|
|
11/3/2023
|
+1.15 / +4.95%
|
23.50
|
24.40
|
23.20
|
24.40
|
23.97
|
23.56
|
12,592,000
|
|
|
11/2/2023
|
+0.55 / +2.42%
|
23.00
|
23.30
|
22.45
|
23.25
|
23.01
|
22.45
|
6,770,700
|
|
|
11/1/2023
|
+0.50 / +2.25%
|
22.30
|
22.70
|
21.60
|
22.70
|
22.25
|
21.92
|
6,636,700
|
|
|
10/31/2023
|
-0.90 / -3.90%
|
23.30
|
23.70
|
22.20
|
22.20
|
23.01
|
21.44
|
6,762,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,486,300
|
42.00
|
-2.44%
|
|
|
|
CIG
|
13,000
|
7.00
|
0.14%
|
|
|
|
CKG
|
46,100
|
5.90
|
1.72%
|
|
|
|
CRE
|
236,100
|
6.80
|
-0.87%
|
|
|
|
DLG
|
144,000
|
2.26
|
-0.44%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
1,600
|
1.90
|
0.00%
|
|
|
|
DXS
|
1,119,600
|
6.01
|
0.17%
|
|
|
|
FIR
|
307,700
|
4.25
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|