|
|
Closing price on 2/2/2023
|
|
| Open |
28.05 |
| High |
28.95 |
| Low |
28.05 |
| Volume |
1,727,200 |
| Split-adjusted Price |
28.85 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
+0.85 / +3.04%
|
28.05
|
28.95
|
28.05
|
28.85
|
28.58
|
28.85
|
1,727,200
|
|
|
2/1/2023
|
-1.70 / -5.72%
|
29.70
|
29.70
|
28.00
|
28.00
|
29.14
|
28.00
|
1,893,600
|
|
|
1/31/2023
|
-0.10 / -0.34%
|
29.75
|
30.15
|
29.25
|
29.70
|
29.84
|
29.70
|
1,095,200
|
|
|
1/30/2023
|
-0.50 / -1.65%
|
30.20
|
30.20
|
29.30
|
29.80
|
29.74
|
29.80
|
1,610,100
|
|
|
1/27/2023
|
+0.65 / +2.19%
|
29.70
|
30.50
|
29.70
|
30.30
|
30.23
|
30.30
|
1,974,800
|
|
|
1/19/2023
|
+0.35 / +1.19%
|
29.00
|
30.30
|
29.00
|
29.65
|
29.90
|
29.65
|
3,043,500
|
|
|
1/18/2023
|
-0.55 / -1.84%
|
29.80
|
29.80
|
29.00
|
29.30
|
29.34
|
29.30
|
1,473,600
|
|
|
1/17/2023
|
+1.35 / +4.74%
|
28.70
|
29.85
|
27.95
|
29.85
|
28.84
|
29.85
|
2,194,800
|
|
|
1/16/2023
|
-0.10 / -0.35%
|
28.35
|
28.80
|
27.95
|
28.50
|
28.20
|
28.50
|
3,710,000
|
|
|
1/13/2023
|
-0.10 / -0.35%
|
28.70
|
29.00
|
28.25
|
28.60
|
28.61
|
28.60
|
770,200
|
|
|
1/12/2023
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.00
|
28.70
|
28.43
|
28.70
|
1,037,700
|
|
|
1/11/2023
|
-0.90 / -3.06%
|
29.45
|
29.50
|
28.50
|
28.50
|
28.93
|
28.50
|
989,900
|
|
|
1/10/2023
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.45
|
29.40
|
28.98
|
29.40
|
914,500
|
|
|
1/9/2023
|
+0.15 / +0.51%
|
29.25
|
29.60
|
29.00
|
29.40
|
29.14
|
29.40
|
4,603,700
|
|
|
1/6/2023
|
+0.05 / +0.17%
|
29.20
|
29.60
|
28.35
|
29.25
|
29.27
|
29.25
|
1,696,300
|
|
|
1/5/2023
|
+0.60 / +2.10%
|
28.40
|
29.20
|
28.00
|
29.20
|
29.01
|
29.20
|
4,076,200
|
|
|
1/4/2023
|
+0.50 / +1.78%
|
28.55
|
28.75
|
28.10
|
28.60
|
28.50
|
28.60
|
2,624,200
|
|
|
1/3/2023
|
+1.80 / +6.84%
|
27.00
|
28.10
|
26.35
|
28.10
|
27.98
|
28.10
|
3,875,900
|
|
|
12/30/2022
|
-0.20 / -0.75%
|
26.15
|
27.20
|
26.15
|
26.30
|
26.82
|
26.30
|
2,421,700
|
|
|
12/29/2022
|
-0.40 / -1.49%
|
26.80
|
27.15
|
26.50
|
26.50
|
26.77
|
26.50
|
1,881,900
|
|
|
12/28/2022
|
+1.10 / +4.26%
|
25.75
|
27.10
|
25.60
|
26.90
|
26.47
|
26.90
|
1,813,400
|
|
|
12/27/2022
|
+1.25 / +5.09%
|
25.00
|
26.25
|
24.75
|
25.80
|
25.59
|
25.80
|
1,897,200
|
|
|
12/26/2022
|
-1.25 / -4.84%
|
26.05
|
26.05
|
24.55
|
24.55
|
25.19
|
24.55
|
2,460,400
|
|
|
12/23/2022
|
-0.20 / -0.77%
|
26.15
|
26.15
|
25.55
|
25.80
|
25.82
|
25.80
|
1,835,700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
26.10
|
26.45
|
25.60
|
26.00
|
26.02
|
26.00
|
2,101,600
|
|
|
12/21/2022
|
+0.25 / +0.97%
|
26.15
|
26.70
|
25.60
|
26.00
|
26.16
|
26.00
|
3,216,500
|
|
|
12/20/2022
|
-1.55 / -5.68%
|
26.75
|
27.35
|
25.65
|
25.75
|
26.15
|
25.75
|
3,321,300
|
|
|
12/19/2022
|
+1.10 / +4.20%
|
27.00
|
27.80
|
26.25
|
27.30
|
26.98
|
27.30
|
2,643,000
|
|
|
12/16/2022
|
-1.70 / -6.09%
|
27.60
|
27.90
|
26.20
|
26.20
|
26.55
|
26.20
|
23,907,700
|
|
|
12/15/2022
|
-0.05 / -0.18%
|
27.95
|
28.05
|
27.50
|
27.90
|
27.92
|
27.90
|
2,131,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
129,400
|
66.00
|
-1.35%
|
|
|
|
CIG
|
11,400
|
9.17
|
-0.33%
|
|
|
|
CKG
|
57,100
|
11.80
|
0.00%
|
|
|
|
CRE
|
1,991,500
|
9.99
|
6.84%
|
|
|
|
DLG
|
2,947,600
|
2.81
|
-4.10%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,286,200
|
10.50
|
-5.41%
|
|
|
|
FIR
|
254,100
|
7.59
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|