|
|
Closing price on 12/5/2022
|
|
| Open |
31.65 |
| High |
31.65 |
| Low |
31.00 |
| Volume |
2,356,100 |
| Split-adjusted Price |
31.55 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
0.00 / 0.00%
|
31.65
|
31.65
|
31.00
|
31.55
|
31.32
|
31.55
|
2,356,100
|
|
|
12/2/2022
|
+1.55 / +5.17%
|
29.10
|
31.55
|
29.00
|
31.55
|
30.43
|
31.55
|
3,067,200
|
|
|
12/1/2022
|
-0.55 / -1.80%
|
30.05
|
30.80
|
29.55
|
30.00
|
30.07
|
30.00
|
2,812,500
|
|
|
11/30/2022
|
+0.05 / +0.16%
|
31.00
|
31.00
|
29.80
|
30.55
|
30.54
|
30.55
|
2,894,300
|
|
|
11/29/2022
|
+1.20 / +4.10%
|
29.30
|
30.50
|
28.90
|
30.50
|
29.76
|
30.50
|
3,972,000
|
|
|
11/28/2022
|
+1.90 / +6.93%
|
27.95
|
29.30
|
27.55
|
29.30
|
29.16
|
29.30
|
4,231,400
|
|
|
11/25/2022
|
+0.30 / +1.11%
|
27.60
|
27.70
|
27.10
|
27.40
|
27.40
|
27.40
|
900,300
|
|
|
11/24/2022
|
+0.95 / +3.63%
|
26.00
|
27.55
|
26.00
|
27.10
|
26.75
|
27.10
|
1,209,600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
26.05
|
26.85
|
25.90
|
26.15
|
26.21
|
26.15
|
661,300
|
|
|
11/22/2022
|
-0.15 / -0.57%
|
26.10
|
28.00
|
26.05
|
26.15
|
26.68
|
26.15
|
1,870,400
|
|
|
11/21/2022
|
-1.30 / -4.71%
|
27.50
|
27.50
|
26.10
|
26.30
|
26.62
|
26.30
|
1,920,000
|
|
|
11/18/2022
|
-0.80 / -2.82%
|
28.00
|
28.30
|
27.30
|
27.60
|
27.78
|
27.60
|
1,936,700
|
|
|
11/17/2022
|
+1.85 / +6.97%
|
26.55
|
28.40
|
26.00
|
28.40
|
27.81
|
28.40
|
3,241,400
|
|
|
11/16/2022
|
+1.60 / +6.41%
|
23.85
|
26.65
|
23.30
|
26.55
|
25.68
|
26.55
|
2,283,400
|
|
|
11/15/2022
|
-0.40 / -1.58%
|
25.35
|
25.40
|
24.50
|
24.95
|
25.04
|
24.95
|
1,663,100
|
|
|
11/14/2022
|
+0.05 / +0.20%
|
24.50
|
25.35
|
24.10
|
25.35
|
24.99
|
25.35
|
1,901,700
|
|
|
11/11/2022
|
+0.50 / +2.02%
|
25.10
|
25.40
|
24.70
|
25.30
|
25.13
|
25.30
|
1,940,400
|
|
|
11/10/2022
|
-0.60 / -2.36%
|
25.35
|
25.60
|
24.55
|
24.80
|
25.10
|
24.80
|
1,447,000
|
|
|
11/9/2022
|
+0.15 / +0.59%
|
25.30
|
26.15
|
24.80
|
25.40
|
25.56
|
25.40
|
1,916,000
|
|
|
11/8/2022
|
-0.25 / -0.98%
|
25.50
|
25.75
|
24.80
|
25.25
|
25.24
|
25.25
|
3,748,400
|
|
|
11/7/2022
|
-0.50 / -1.92%
|
26.00
|
26.45
|
25.25
|
25.50
|
25.75
|
25.50
|
1,575,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|