|
|
Closing price on 3/1/2024
|
|
| Open |
26.60 |
| High |
26.80 |
| Low |
25.85 |
| Volume |
13,728,700 |
| Split-adjusted Price |
26.65 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
+0.15 / +0.57%
|
26.60
|
26.80
|
25.85
|
26.65
|
26.39
|
26.65
|
13,728,700
|
|
|
2/29/2024
|
-1.30 / -4.68%
|
27.65
|
27.65
|
26.40
|
26.50
|
26.81
|
26.50
|
21,519,800
|
|
|
2/28/2024
|
+1.40 / +5.30%
|
26.80
|
27.90
|
26.30
|
27.80
|
27.15
|
27.80
|
21,112,400
|
|
|
2/27/2024
|
+0.40 / +1.54%
|
26.70
|
26.90
|
25.55
|
26.40
|
26.49
|
26.40
|
12,848,800
|
|
|
2/26/2024
|
+0.55 / +2.16%
|
25.45
|
26.50
|
25.35
|
26.00
|
26.01
|
26.00
|
14,384,600
|
|
|
2/23/2024
|
-0.95 / -3.60%
|
26.40
|
26.60
|
25.25
|
25.45
|
25.97
|
25.45
|
18,015,800
|
|
|
2/22/2024
|
+0.40 / +1.54%
|
25.80
|
26.65
|
25.75
|
26.40
|
26.11
|
26.40
|
14,017,400
|
|
|
2/21/2024
|
+0.50 / +1.96%
|
25.60
|
26.25
|
25.00
|
26.00
|
25.58
|
26.00
|
21,717,700
|
|
|
2/20/2024
|
+1.45 / +6.03%
|
24.75
|
25.70
|
24.70
|
25.50
|
25.34
|
25.50
|
27,613,900
|
|
|
2/19/2024
|
+1.55 / +6.89%
|
22.70
|
24.05
|
22.60
|
24.05
|
23.54
|
24.05
|
24,157,200
|
|
|
2/16/2024
|
+0.50 / +2.27%
|
22.10
|
22.70
|
22.05
|
22.50
|
22.47
|
22.50
|
8,591,500
|
|
|
2/15/2024
|
+0.10 / +0.46%
|
22.05
|
22.20
|
21.85
|
22.00
|
22.00
|
22.00
|
7,115,700
|
|
|
2/7/2024
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.60
|
21.90
|
21.73
|
21.90
|
6,100,200
|
|
|
2/6/2024
|
-0.10 / -0.46%
|
21.85
|
22.05
|
21.60
|
21.70
|
21.79
|
21.70
|
8,004,200
|
|
|
2/5/2024
|
-0.50 / -2.24%
|
22.35
|
22.40
|
21.70
|
21.80
|
22.00
|
21.80
|
13,264,300
|
|
|
2/2/2024
|
-0.35 / -1.55%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.49
|
22.30
|
6,505,300
|
|
|
2/1/2024
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.45
|
22.65
|
22.56
|
22.65
|
6,885,000
|
|
|
1/31/2024
|
-0.95 / -4.06%
|
23.50
|
23.65
|
22.45
|
22.45
|
22.84
|
22.45
|
18,581,000
|
|
|
1/30/2024
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.10
|
23.40
|
23.27
|
23.40
|
8,150,500
|
|
|
1/29/2024
|
-0.45 / -1.89%
|
23.75
|
23.75
|
23.30
|
23.30
|
23.44
|
23.30
|
6,629,600
|
|
|
1/26/2024
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.55
|
23.75
|
23.71
|
23.75
|
6,830,500
|
|
|
1/25/2024
|
-0.15 / -0.63%
|
23.95
|
24.00
|
23.75
|
23.80
|
23.84
|
23.80
|
6,440,200
|
|
|
1/24/2024
|
+0.20 / +0.84%
|
23.75
|
24.30
|
23.70
|
23.95
|
23.96
|
23.95
|
11,329,900
|
|
|
1/23/2024
|
-0.15 / -0.63%
|
23.95
|
23.95
|
23.55
|
23.75
|
23.71
|
23.75
|
9,883,200
|
|
|
1/22/2024
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.89
|
23.90
|
11,888,700
|
|
|
1/19/2024
|
+0.30 / +1.27%
|
23.60
|
24.20
|
23.60
|
23.85
|
23.88
|
23.85
|
11,209,000
|
|
|
1/18/2024
|
+0.25 / +1.07%
|
23.30
|
23.55
|
23.20
|
23.55
|
23.41
|
23.55
|
7,389,200
|
|
|
1/17/2024
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.05
|
23.30
|
23.26
|
23.30
|
5,500,600
|
|
|
1/16/2024
|
+0.15 / +0.65%
|
22.95
|
23.10
|
22.85
|
23.10
|
22.99
|
23.10
|
2,666,500
|
|
|
1/15/2024
|
-0.15 / -0.65%
|
23.25
|
23.35
|
22.95
|
22.95
|
23.11
|
22.95
|
2,397,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
435,100
|
70.90
|
1.58%
|
|
|
|
CIG
|
324,000
|
8.15
|
-0.97%
|
|
|
|
CKG
|
2,100
|
22.60
|
-0.22%
|
|
|
|
CRE
|
261,900
|
7.80
|
0.65%
|
|
|
|
DLG
|
1,284,900
|
2.08
|
2.46%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
26,300
|
2.20
|
0.00%
|
|
|
|
DXS
|
1,525,200
|
7.20
|
1.84%
|
|
|
|
FIR
|
269,500
|
5.80
|
-2.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|