|
|
Closing price on 12/7/2023
|
|
| Open |
22.95 |
| High |
23.20 |
| Low |
22.65 |
| Volume |
5,052,900 |
| Split-adjusted Price |
22.80 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.10 / -0.44%
|
22.95
|
23.20
|
22.65
|
22.80
|
22.86
|
22.80
|
5,052,900
|
|
|
12/6/2023
|
+0.05 / +0.22%
|
22.85
|
23.00
|
22.70
|
22.90
|
22.83
|
22.90
|
3,749,700
|
|
|
12/5/2023
|
-0.15 / -0.65%
|
23.00
|
23.10
|
22.80
|
22.85
|
22.93
|
22.85
|
3,961,100
|
|
|
12/4/2023
|
+0.20 / +0.88%
|
22.90
|
23.25
|
22.65
|
23.00
|
23.01
|
23.00
|
4,686,600
|
|
|
12/1/2023
|
+0.70 / +3.17%
|
22.65
|
22.90
|
22.45
|
22.80
|
22.66
|
22.80
|
2,550,200
|
|
|
11/30/2023
|
-1.10 / -4.74%
|
23.10
|
23.20
|
22.10
|
22.10
|
22.64
|
22.10
|
3,943,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|