|
|
Closing price on 4/2/2024
|
|
| Open |
25.70 |
| High |
25.75 |
| Low |
25.35 |
| Volume |
7,812,300 |
| Split-adjusted Price |
25.55 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2024
|
-0.15 / -0.58%
|
25.70
|
25.75
|
25.35
|
25.55
|
25.52
|
25.55
|
7,812,300
|
|
|
4/1/2024
|
-0.15 / -0.58%
|
25.90
|
26.10
|
25.65
|
25.70
|
25.81
|
25.70
|
5,885,800
|
|
|
3/29/2024
|
+0.20 / +0.78%
|
25.95
|
25.95
|
25.50
|
25.85
|
25.68
|
25.85
|
5,141,000
|
|
|
3/28/2024
|
-0.30 / -1.16%
|
26.00
|
26.40
|
25.65
|
25.65
|
25.89
|
25.65
|
14,911,800
|
|
|
3/27/2024
|
-0.45 / -1.70%
|
26.35
|
26.40
|
25.90
|
25.95
|
26.08
|
25.95
|
5,918,400
|
|
|
3/26/2024
|
+0.35 / +1.34%
|
26.05
|
26.45
|
25.00
|
26.40
|
25.97
|
26.40
|
7,653,400
|
|
|
3/25/2024
|
-0.65 / -2.43%
|
26.50
|
26.95
|
25.95
|
26.05
|
26.35
|
26.05
|
9,017,100
|
|
|
3/22/2024
|
-0.25 / -0.93%
|
27.15
|
27.20
|
26.45
|
26.70
|
26.68
|
26.70
|
10,124,700
|
|
|
3/21/2024
|
+0.60 / +2.28%
|
26.70
|
27.15
|
26.35
|
26.95
|
26.78
|
26.95
|
12,984,100
|
|
|
3/20/2024
|
-0.40 / -1.50%
|
26.90
|
26.90
|
26.10
|
26.35
|
26.35
|
26.35
|
11,688,400
|
|
|
3/19/2024
|
-0.80 / -2.90%
|
28.50
|
28.75
|
26.70
|
26.75
|
27.52
|
26.75
|
16,151,300
|
|
|
3/18/2024
|
+1.80 / +6.99%
|
25.85
|
27.55
|
25.00
|
27.55
|
26.82
|
27.55
|
35,022,300
|
|
|
3/15/2024
|
-0.15 / -0.58%
|
25.70
|
25.80
|
25.10
|
25.75
|
25.45
|
25.75
|
11,282,300
|
|
|
3/14/2024
|
0.00 / 0.00%
|
26.05
|
26.40
|
25.55
|
25.90
|
26.06
|
25.90
|
12,347,200
|
|
|
3/13/2024
|
+0.70 / +2.78%
|
25.20
|
25.90
|
24.95
|
25.90
|
25.31
|
25.90
|
8,011,700
|
|
|
3/12/2024
|
+0.70 / +2.86%
|
24.50
|
25.25
|
24.45
|
25.20
|
24.93
|
25.20
|
10,111,700
|
|
|
3/11/2024
|
-0.90 / -3.54%
|
25.40
|
25.55
|
24.50
|
24.50
|
25.07
|
24.50
|
11,759,900
|
|
|
3/8/2024
|
-0.60 / -2.31%
|
26.35
|
26.35
|
25.40
|
25.40
|
25.70
|
25.40
|
10,155,500
|
|
|
3/7/2024
|
+0.15 / +0.58%
|
26.00
|
26.25
|
25.75
|
26.00
|
25.99
|
26.00
|
7,948,600
|
|
|
3/6/2024
|
-0.85 / -3.18%
|
26.55
|
27.00
|
25.70
|
25.85
|
26.20
|
25.85
|
15,576,500
|
|
|
3/5/2024
|
-0.30 / -1.11%
|
27.00
|
27.20
|
26.40
|
26.70
|
26.65
|
26.70
|
11,665,700
|
|
|
3/4/2024
|
+0.35 / +1.31%
|
26.50
|
27.30
|
26.20
|
27.00
|
26.80
|
27.00
|
14,054,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|