|
Closing price on 3/4/2021
|
|
| Open |
35.90 |
| High |
35.90 |
| Low |
34.00 |
| Volume |
4,586,600 |
| Split-adjusted Price |
34.55 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.95 / -2.68%
|
35.90
|
35.90
|
34.00
|
34.55
|
34.81
|
34.55
|
4,586,600
|
|
|
3/3/2021
|
+0.80 / +2.31%
|
34.60
|
36.00
|
34.10
|
35.50
|
35.05
|
35.50
|
7,048,800
|
|
|
3/2/2021
|
+0.45 / +1.31%
|
35.00
|
35.20
|
34.30
|
34.70
|
34.82
|
34.70
|
6,633,020
|
|
|
3/1/2021
|
+1.05 / +3.16%
|
33.70
|
34.40
|
33.40
|
34.25
|
34.04
|
34.25
|
5,383,600
|
|
|
2/26/2021
|
-0.55 / -1.63%
|
33.20
|
33.60
|
33.00
|
33.20
|
33.32
|
33.20
|
6,068,135
|
|
|
2/25/2021
|
+0.05 / +0.15%
|
34.10
|
34.15
|
33.35
|
33.75
|
33.77
|
33.75
|
4,225,800
|
|
|
2/24/2021
|
-0.70 / -2.03%
|
34.50
|
34.80
|
33.00
|
33.70
|
33.95
|
33.70
|
5,262,900
|
|
|
2/23/2021
|
+0.25 / +0.73%
|
34.20
|
34.60
|
34.10
|
34.40
|
34.39
|
34.40
|
5,283,700
|
|
|
2/22/2021
|
-0.35 / -1.01%
|
34.50
|
34.90
|
34.00
|
34.15
|
34.41
|
34.15
|
4,038,700
|
|
|
2/19/2021
|
-0.35 / -1.00%
|
34.40
|
35.10
|
34.10
|
34.50
|
34.67
|
34.50
|
4,599,200
|
|
|
2/18/2021
|
+1.10 / +3.26%
|
33.90
|
34.85
|
33.00
|
34.85
|
34.29
|
34.85
|
7,956,500
|
|
|
2/17/2021
|
+2.20 / +6.97%
|
31.90
|
33.75
|
31.65
|
33.75
|
33.27
|
33.75
|
7,197,606
|
|
|
2/9/2021
|
+0.65 / +2.10%
|
31.20
|
32.00
|
30.10
|
31.55
|
30.95
|
31.55
|
6,847,600
|
|
|
2/8/2021
|
-1.80 / -5.50%
|
32.70
|
32.70
|
30.45
|
30.90
|
31.33
|
30.90
|
10,110,300
|
|
|
2/5/2021
|
+0.10 / +0.31%
|
32.60
|
33.00
|
32.45
|
32.70
|
32.67
|
32.70
|
3,864,092
|
|
|
2/4/2021
|
-0.50 / -1.51%
|
33.10
|
33.80
|
32.50
|
32.60
|
33.10
|
32.60
|
4,110,300
|
|
|
2/3/2021
|
+1.15 / +3.60%
|
32.10
|
33.85
|
31.95
|
33.10
|
32.69
|
33.10
|
5,472,800
|
|
|
2/2/2021
|
+1.95 / +6.50%
|
29.80
|
32.00
|
28.70
|
31.95
|
30.28
|
31.95
|
8,643,900
|
|
|
2/1/2021
|
-2.05 / -6.40%
|
32.00
|
32.05
|
30.00
|
30.00
|
31.31
|
30.00
|
12,399,700
|
|
|
1/29/2021
|
0.00 / 0.00%
|
29.85
|
33.60
|
29.85
|
32.05
|
31.17
|
32.05
|
13,656,700
|
|
|
1/28/2021
|
-2.40 / -6.97%
|
32.05
|
32.20
|
32.05
|
32.05
|
32.05
|
32.05
|
3,181,000
|
|
|
1/27/2021
|
-2.55 / -6.89%
|
36.00
|
36.50
|
34.45
|
34.45
|
34.45
|
34.45
|
6,401,900
|
|
|
1/26/2021
|
-0.80 / -2.12%
|
37.80
|
37.90
|
35.80
|
37.00
|
36.90
|
37.00
|
3,655,500
|
|
|
1/25/2021
|
+0.90 / +2.44%
|
36.90
|
38.30
|
36.60
|
37.80
|
36.81
|
37.80
|
7,259,800
|
|
|
1/22/2021
|
+0.30 / +0.82%
|
36.60
|
37.75
|
36.35
|
36.90
|
37.08
|
36.90
|
8,840,000
|
|
|
1/21/2021
|
-0.20 / -0.54%
|
36.80
|
37.00
|
35.90
|
36.60
|
36.37
|
36.60
|
8,794,600
|
|
|
1/20/2021
|
-0.50 / -1.34%
|
36.90
|
37.35
|
35.00
|
36.80
|
36.34
|
36.80
|
6,925,200
|
|
|
1/19/2021
|
-0.05 / -0.13%
|
37.05
|
37.30
|
34.75
|
37.30
|
35.74
|
37.30
|
8,426,300
|
|
|
1/18/2021
|
+0.65 / +1.77%
|
37.00
|
37.95
|
36.90
|
37.35
|
37.37
|
37.35
|
5,338,700
|
|
|
1/15/2021
|
+0.10 / +0.27%
|
36.70
|
37.00
|
36.40
|
36.70
|
36.77
|
36.70
|
3,696,600
|
|
|
|