|
Closing price on 4/13/2021
|
|
| Open |
35.80 |
| High |
36.80 |
| Low |
35.30 |
| Volume |
11,697,800 |
| Split-adjusted Price |
35.30 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2021
|
0.00 / 0.00%
|
35.80
|
36.80
|
35.30
|
35.30
|
35.85
|
35.30
|
11,697,800
|
|
|
4/12/2021
|
+0.30 / +0.86%
|
35.00
|
35.40
|
34.90
|
35.30
|
35.07
|
35.30
|
6,702,100
|
|
|
4/9/2021
|
-0.30 / -0.85%
|
35.20
|
35.40
|
35.00
|
35.00
|
35.16
|
35.00
|
5,349,800
|
|
|
4/8/2021
|
-0.10 / -0.28%
|
35.70
|
35.70
|
35.10
|
35.30
|
35.38
|
35.30
|
6,434,500
|
|
|
4/7/2021
|
+0.40 / +1.14%
|
35.10
|
35.50
|
34.80
|
35.40
|
35.27
|
35.40
|
6,779,600
|
|
|
4/6/2021
|
+0.50 / +1.45%
|
34.50
|
35.45
|
34.40
|
35.00
|
35.01
|
35.00
|
8,868,000
|
|
|
4/5/2021
|
+0.65 / +1.92%
|
35.50
|
35.50
|
34.00
|
34.50
|
34.80
|
34.50
|
6,891,100
|
|
|
4/2/2021
|
0.00 / 0.00%
|
34.20
|
34.50
|
33.75
|
33.85
|
34.14
|
33.85
|
4,307,800
|
|
|
4/1/2021
|
+1.15 / +3.52%
|
32.70
|
33.90
|
32.70
|
33.85
|
33.34
|
33.85
|
5,506,600
|
|
|
3/31/2021
|
+0.10 / +0.31%
|
32.60
|
33.00
|
32.60
|
32.70
|
32.73
|
32.70
|
5,061,600
|
|
|
3/30/2021
|
-0.45 / -1.36%
|
33.05
|
33.15
|
32.50
|
32.60
|
32.79
|
32.60
|
5,262,800
|
|
|
3/29/2021
|
+0.85 / +2.64%
|
32.50
|
33.25
|
32.20
|
33.05
|
32.80
|
33.05
|
5,205,800
|
|
|
3/26/2021
|
-0.65 / -1.98%
|
32.50
|
32.75
|
31.20
|
32.20
|
31.97
|
32.20
|
7,012,200
|
|
|
3/25/2021
|
-0.55 / -1.65%
|
33.40
|
33.70
|
32.70
|
32.85
|
33.14
|
32.85
|
5,291,700
|
|
|
3/24/2021
|
-0.75 / -2.20%
|
33.60
|
34.00
|
33.00
|
33.40
|
33.48
|
33.40
|
6,636,100
|
|
|
3/23/2021
|
-0.45 / -1.30%
|
34.60
|
34.60
|
34.00
|
34.15
|
34.29
|
34.15
|
4,290,000
|
|
|
3/22/2021
|
+0.60 / +1.76%
|
34.70
|
35.00
|
34.50
|
34.60
|
34.68
|
34.60
|
4,091,000
|
|
|
3/19/2021
|
-1.00 / -2.86%
|
34.90
|
35.45
|
34.00
|
34.00
|
34.69
|
34.00
|
9,786,500
|
|
|
3/18/2021
|
+0.15 / +0.43%
|
35.30
|
35.40
|
34.80
|
35.00
|
34.93
|
35.00
|
3,174,200
|
|
|
3/17/2021
|
+0.05 / +0.14%
|
34.90
|
35.40
|
34.80
|
34.85
|
35.06
|
34.85
|
5,558,500
|
|
|
3/16/2021
|
+0.35 / +1.02%
|
34.60
|
35.15
|
34.50
|
34.80
|
34.79
|
34.80
|
5,860,500
|
|
|
3/15/2021
|
-0.20 / -0.58%
|
34.35
|
34.65
|
34.30
|
34.45
|
34.47
|
34.45
|
3,054,700
|
|
|
3/12/2021
|
+0.30 / +0.87%
|
34.35
|
34.80
|
34.35
|
34.65
|
34.55
|
34.65
|
3,713,000
|
|
|
3/11/2021
|
+0.20 / +0.59%
|
34.50
|
34.70
|
34.25
|
34.35
|
34.41
|
34.35
|
2,683,500
|
|
|
3/10/2021
|
+0.05 / +0.15%
|
34.10
|
34.50
|
34.00
|
34.15
|
34.18
|
34.15
|
4,716,000
|
|
|
3/9/2021
|
-0.35 / -1.02%
|
34.10
|
34.50
|
33.60
|
34.10
|
34.00
|
34.10
|
3,258,000
|
|
|
3/8/2021
|
-0.10 / -0.29%
|
35.00
|
35.20
|
34.20
|
34.45
|
34.67
|
34.45
|
4,501,400
|
|
|
3/5/2021
|
0.00 / 0.00%
|
34.20
|
34.95
|
33.10
|
34.55
|
33.92
|
34.55
|
5,286,800
|
|
|
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
|
|
|
|