|
|
Closing price on 12/20/2024
|
|
| Open |
17.05 |
| High |
17.15 |
| Low |
17.00 |
| Volume |
5,368,200 |
| Split-adjusted Price |
17.05 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
0.00 / 0.00%
|
17.05
|
17.15
|
17.00
|
17.05
|
17.06
|
17.05
|
5,368,200
|
|
|
12/19/2024
|
-0.05 / -0.29%
|
17.05
|
17.25
|
16.95
|
17.05
|
17.07
|
17.05
|
6,408,800
|
|
|
12/18/2024
|
-0.05 / -0.29%
|
17.15
|
17.20
|
17.10
|
17.10
|
17.14
|
17.10
|
6,296,000
|
|
|
12/17/2024
|
-0.15 / -0.87%
|
17.30
|
17.35
|
17.10
|
17.15
|
17.17
|
17.15
|
5,731,600
|
|
|
12/16/2024
|
-0.05 / -0.29%
|
17.35
|
17.45
|
17.20
|
17.30
|
17.30
|
17.30
|
4,768,400
|
|
|
12/13/2024
|
+0.05 / +0.29%
|
17.30
|
17.40
|
17.20
|
17.35
|
17.31
|
17.35
|
4,866,800
|
|
|
12/12/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.39
|
17.30
|
4,426,000
|
|
|
12/11/2024
|
-0.20 / -1.14%
|
17.60
|
17.65
|
17.35
|
17.35
|
17.45
|
17.35
|
10,851,600
|
|
|
12/10/2024
|
-0.15 / -0.85%
|
17.70
|
17.80
|
17.50
|
17.55
|
17.64
|
17.55
|
4,540,800
|
|
|
12/9/2024
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.70
|
17.70
|
17.74
|
17.70
|
4,702,100
|
|
|
12/6/2024
|
-0.15 / -0.84%
|
17.75
|
17.90
|
17.65
|
17.70
|
17.75
|
17.70
|
6,189,500
|
|
|
12/5/2024
|
+0.55 / +3.18%
|
17.40
|
17.90
|
17.35
|
17.85
|
17.63
|
17.85
|
6,615,400
|
|
|
12/4/2024
|
-0.40 / -2.26%
|
17.65
|
17.70
|
17.20
|
17.30
|
17.43
|
17.30
|
10,716,000
|
|
|
12/3/2024
|
-0.15 / -0.84%
|
17.85
|
17.85
|
17.70
|
17.70
|
17.74
|
17.70
|
4,707,800
|
|
|
12/2/2024
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.70
|
17.85
|
17.80
|
17.85
|
7,004,000
|
|
|
11/29/2024
|
-0.10 / -0.56%
|
17.95
|
18.00
|
17.80
|
17.90
|
17.86
|
17.90
|
8,596,000
|
|
|
11/28/2024
|
-0.10 / -0.55%
|
18.25
|
18.25
|
17.90
|
18.00
|
18.06
|
18.00
|
5,075,200
|
|
|
11/27/2024
|
-0.20 / -1.09%
|
18.30
|
18.35
|
18.05
|
18.10
|
18.15
|
18.10
|
4,478,700
|
|
|
11/26/2024
|
+0.05 / +0.27%
|
18.25
|
18.45
|
18.20
|
18.30
|
18.34
|
18.30
|
4,397,100
|
|
|
11/25/2024
|
+0.15 / +0.83%
|
18.10
|
18.35
|
18.10
|
18.25
|
18.21
|
18.25
|
4,345,600
|
|
|
11/22/2024
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.19
|
18.10
|
5,011,100
|
|
|
11/21/2024
|
+0.30 / +1.68%
|
18.00
|
18.20
|
17.95
|
18.20
|
18.12
|
18.20
|
6,395,700
|
|
|
11/20/2024
|
0.00 / 0.00%
|
17.90
|
18.15
|
17.75
|
17.90
|
17.95
|
17.90
|
9,344,600
|
|
|
11/19/2024
|
-0.20 / -1.10%
|
18.10
|
18.25
|
17.90
|
17.90
|
18.06
|
17.90
|
4,931,300
|
|
|
11/18/2024
|
-0.10 / -0.55%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.23
|
18.10
|
7,123,800
|
|
|
11/15/2024
|
+0.10 / +0.55%
|
18.15
|
18.50
|
18.05
|
18.20
|
18.34
|
18.20
|
10,515,600
|
|
|
11/14/2024
|
0.00 / 0.00%
|
18.10
|
18.65
|
18.10
|
18.10
|
18.40
|
18.10
|
11,403,800
|
|
|
11/13/2024
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.95
|
18.10
|
18.09
|
18.10
|
6,231,800
|
|
|
11/12/2024
|
0.00 / 0.00%
|
17.85
|
18.20
|
17.85
|
18.00
|
18.07
|
18.00
|
4,570,800
|
|
|
11/11/2024
|
+0.05 / +0.28%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.77
|
18.00
|
5,983,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
156,700
|
69.70
|
0.58%
|
|
|
|
CIG
|
465,600
|
8.43
|
6.44%
|
|
|
|
CKG
|
12,000
|
22.80
|
-0.44%
|
|
|
|
CRE
|
237,500
|
7.78
|
-0.26%
|
|
|
|
DLG
|
2,203,300
|
2.10
|
2.94%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
84,700
|
2.40
|
9.09%
|
|
|
|
DXS
|
1,746,500
|
7.29
|
-0.14%
|
|
|
|
FIR
|
117,400
|
5.95
|
-0.83%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|