|
|
Closing price on 3/18/2020
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.25 |
| Volume |
3,290,050 |
| Split-adjusted Price |
22.10 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.25
|
22.10
|
21.69
|
22.10
|
3,290,050
|
|
|
3/17/2020
|
-1.60 / -6.75%
|
22.50
|
22.70
|
22.05
|
22.10
|
22.21
|
22.10
|
2,066,890
|
|
|
3/16/2020
|
-0.50 / -2.07%
|
24.50
|
24.50
|
22.55
|
23.70
|
23.46
|
23.70
|
2,923,470
|
|
|
3/13/2020
|
0.00 / 0.00%
|
22.55
|
24.30
|
22.55
|
24.20
|
23.01
|
24.20
|
4,742,820
|
|
|
3/12/2020
|
-1.80 / -6.92%
|
24.20
|
24.95
|
24.20
|
24.20
|
24.20
|
24.20
|
2,976,280
|
|
|
3/11/2020
|
-0.40 / -1.52%
|
26.40
|
26.40
|
24.60
|
26.00
|
25.38
|
26.00
|
4,211,430
|
|
|
3/10/2020
|
-0.15 / -0.56%
|
25.30
|
26.95
|
25.15
|
26.40
|
26.04
|
26.40
|
3,031,510
|
|
|
3/9/2020
|
-1.95 / -6.84%
|
26.75
|
27.50
|
26.55
|
26.55
|
26.61
|
26.55
|
2,341,470
|
|
|
3/6/2020
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.20
|
28.50
|
28.37
|
28.50
|
805,500
|
|
|
3/5/2020
|
+0.15 / +0.53%
|
28.65
|
29.00
|
28.60
|
28.60
|
28.79
|
28.60
|
1,065,920
|
|
|
3/4/2020
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.10
|
28.45
|
28.40
|
28.45
|
966,120
|
|
|
3/3/2020
|
-0.10 / -0.35%
|
29.05
|
29.05
|
28.45
|
28.45
|
28.59
|
28.45
|
2,497,430
|
|
|
3/2/2020
|
+0.05 / +0.18%
|
28.50
|
28.95
|
28.20
|
28.55
|
28.54
|
28.55
|
1,039,150
|
|
|
2/28/2020
|
-0.50 / -1.72%
|
28.50
|
28.80
|
28.05
|
28.50
|
28.37
|
28.50
|
2,220,505
|
|
|
2/27/2020
|
0.00 / 0.00%
|
28.85
|
29.10
|
28.75
|
29.00
|
28.92
|
29.00
|
1,274,940
|
|
|
2/26/2020
|
-0.20 / -0.68%
|
29.00
|
29.50
|
28.75
|
29.00
|
29.09
|
29.00
|
1,028,780
|
|
|
2/25/2020
|
-0.15 / -0.51%
|
29.00
|
29.45
|
28.80
|
29.20
|
29.12
|
29.20
|
1,014,900
|
|
|
2/24/2020
|
-1.35 / -4.40%
|
29.10
|
30.40
|
29.10
|
29.35
|
29.79
|
29.35
|
1,450,025
|
|
|
2/21/2020
|
-0.20 / -0.65%
|
30.70
|
30.90
|
30.70
|
30.70
|
30.77
|
30.70
|
697,440
|
|
|
2/20/2020
|
+0.75 / +2.49%
|
30.55
|
30.90
|
30.30
|
30.90
|
30.60
|
30.90
|
2,071,950
|
|
|
2/19/2020
|
-0.40 / -1.31%
|
30.50
|
30.55
|
29.80
|
30.15
|
30.09
|
30.15
|
1,877,980
|
|
|
2/18/2020
|
-0.85 / -2.71%
|
31.30
|
31.50
|
30.50
|
30.55
|
30.78
|
30.55
|
1,019,810
|
|
|
2/17/2020
|
-0.35 / -1.10%
|
31.80
|
31.80
|
31.20
|
31.40
|
31.44
|
31.40
|
761,450
|
|
|
2/14/2020
|
+0.30 / +0.95%
|
31.45
|
32.20
|
31.30
|
31.75
|
31.84
|
31.75
|
1,961,400
|
|
|
2/13/2020
|
+0.20 / +0.64%
|
31.00
|
31.45
|
31.00
|
31.45
|
31.33
|
31.45
|
862,410
|
|
|
2/12/2020
|
-0.15 / -0.48%
|
31.85
|
31.85
|
31.25
|
31.25
|
31.47
|
31.25
|
982,950
|
|
|
2/11/2020
|
+0.30 / +0.96%
|
31.00
|
31.65
|
30.50
|
31.40
|
31.25
|
31.40
|
2,573,890
|
|
|
2/10/2020
|
-0.90 / -2.81%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.23
|
31.10
|
1,011,640
|
|
|
2/7/2020
|
+1.05 / +3.39%
|
31.05
|
32.25
|
30.80
|
32.00
|
31.77
|
32.00
|
2,964,970
|
|
|
2/6/2020
|
+2.00 / +6.91%
|
28.80
|
30.95
|
28.80
|
30.95
|
30.19
|
30.95
|
4,281,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|