|
|
Closing price on 2/24/2025
|
|
| Open |
17.20 |
| High |
17.35 |
| Low |
17.10 |
| Volume |
7,296,500 |
| Split-adjusted Price |
16.76 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
+0.10 / +0.58%
|
17.20
|
17.35
|
17.10
|
17.35
|
17.24
|
16.76
|
7,296,500
|
|
|
2/21/2025
|
-0.10 / -0.58%
|
17.35
|
17.40
|
17.10
|
17.25
|
17.22
|
16.66
|
8,867,700
|
|
|
2/20/2025
|
+0.15 / +0.87%
|
17.25
|
17.45
|
17.25
|
17.35
|
17.36
|
16.76
|
10,812,700
|
|
|
2/19/2025
|
+0.35 / +2.08%
|
16.90
|
17.30
|
16.80
|
17.20
|
17.08
|
16.61
|
11,283,100
|
|
|
2/18/2025
|
+0.40 / +2.43%
|
16.50
|
17.05
|
16.45
|
16.85
|
16.82
|
16.27
|
10,881,800
|
|
|
2/17/2025
|
-0.15 / -0.90%
|
16.60
|
16.70
|
16.40
|
16.45
|
16.53
|
15.89
|
9,070,000
|
|
|
2/14/2025
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.55
|
16.60
|
16.68
|
16.03
|
5,337,400
|
|
|
2/13/2025
|
+0.25 / +1.52%
|
16.40
|
16.70
|
16.40
|
16.65
|
16.54
|
16.08
|
4,323,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.40
|
16.40
|
16.46
|
15.84
|
2,712,700
|
|
|
2/11/2025
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.44
|
15.84
|
6,501,700
|
|
|
2/10/2025
|
-0.25 / -1.48%
|
16.70
|
16.75
|
16.55
|
16.60
|
16.64
|
16.03
|
5,381,200
|
|
|
2/7/2025
|
+0.15 / +0.90%
|
16.65
|
16.90
|
16.60
|
16.85
|
16.80
|
16.27
|
6,185,200
|
|
|
2/6/2025
|
-0.15 / -0.89%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.75
|
16.13
|
3,805,000
|
|
|
2/5/2025
|
+0.55 / +3.37%
|
16.35
|
17.10
|
16.35
|
16.85
|
16.82
|
16.27
|
13,551,200
|
|
|
2/4/2025
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
15.74
|
4,780,300
|
|
|
2/3/2025
|
-0.25 / -1.51%
|
16.50
|
16.50
|
16.15
|
16.30
|
16.30
|
15.74
|
6,103,500
|
|
|
1/24/2025
|
+0.10 / +0.61%
|
16.45
|
16.65
|
16.30
|
16.55
|
16.47
|
15.98
|
5,325,000
|
|
|
1/23/2025
|
+0.15 / +0.92%
|
16.20
|
16.50
|
16.20
|
16.45
|
16.36
|
15.89
|
4,726,700
|
|
|
1/22/2025
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.40
|
15.74
|
3,206,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.50
|
16.60
|
16.59
|
16.03
|
4,035,284
|
|
|
1/20/2025
|
+0.05 / +0.30%
|
16.50
|
16.85
|
16.50
|
16.60
|
16.64
|
16.03
|
6,900,600
|
|
|
1/17/2025
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.45
|
16.55
|
16.52
|
15.98
|
5,548,658
|
|
|
1/16/2025
|
+0.05 / +0.30%
|
16.35
|
16.70
|
16.35
|
16.55
|
16.54
|
15.98
|
6,740,300
|
|
|
1/15/2025
|
+0.40 / +2.48%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.28
|
15.93
|
8,227,500
|
|
|
1/14/2025
|
-0.60 / -3.59%
|
16.65
|
16.65
|
16.10
|
16.10
|
16.35
|
15.55
|
6,583,700
|
|
|
1/13/2025
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.50
|
16.70
|
16.65
|
16.13
|
4,774,200
|
|
|
1/10/2025
|
-0.15 / -0.88%
|
17.00
|
17.05
|
16.65
|
16.85
|
16.83
|
16.27
|
8,897,000
|
|
|
1/9/2025
|
+0.05 / +0.29%
|
16.90
|
17.15
|
16.80
|
17.00
|
16.93
|
16.42
|
3,344,000
|
|
|
1/8/2025
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.80
|
16.95
|
16.86
|
16.37
|
3,575,700
|
|
|
1/7/2025
|
-0.20 / -1.17%
|
17.05
|
17.15
|
16.80
|
16.95
|
16.95
|
16.37
|
7,224,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,717,300
|
43.05
|
-5.38%
|
|
|
|
CIG
|
24,200
|
6.99
|
-1.96%
|
|
|
|
CKG
|
19,800
|
5.80
|
-2.03%
|
|
|
|
CRE
|
98,900
|
6.86
|
-1.72%
|
|
|
|
DLG
|
431,700
|
2.27
|
-0.87%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
10,500
|
2.00
|
5.26%
|
|
|
|
DXS
|
2,069,400
|
6.00
|
2.74%
|
|
|
|
FIR
|
344,600
|
4.26
|
-1.62%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|