|
|
Closing price on 5/18/2020
|
|
| Open |
24.20 |
| High |
24.70 |
| Low |
24.05 |
| Volume |
2,875,370 |
| Split-adjusted Price |
24.55 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
+0.45 / +1.87%
|
24.20
|
24.70
|
24.05
|
24.55
|
24.45
|
24.55
|
2,875,370
|
|
|
5/15/2020
|
+0.05 / +0.21%
|
24.40
|
24.75
|
24.10
|
24.10
|
24.31
|
24.10
|
2,262,600
|
|
|
5/14/2020
|
-0.45 / -1.84%
|
24.20
|
24.35
|
23.90
|
24.05
|
24.12
|
24.05
|
4,023,220
|
|
|
5/13/2020
|
-0.75 / -2.97%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.80
|
24.50
|
4,131,370
|
|
|
5/12/2020
|
-0.20 / -0.79%
|
25.00
|
25.40
|
24.95
|
25.25
|
25.12
|
25.25
|
3,654,270
|
|
|
5/11/2020
|
+0.15 / +0.59%
|
25.60
|
25.65
|
24.80
|
25.45
|
25.36
|
25.45
|
3,785,433
|
|
|
5/8/2020
|
+0.50 / +2.02%
|
25.00
|
25.90
|
25.00
|
25.30
|
25.48
|
25.30
|
4,038,610
|
|
|
5/7/2020
|
-0.20 / -0.80%
|
25.10
|
25.20
|
24.65
|
24.80
|
24.82
|
24.80
|
2,518,450
|
|
|
5/6/2020
|
+1.45 / +6.16%
|
23.80
|
25.00
|
23.55
|
25.00
|
24.19
|
25.00
|
5,201,410
|
|
|
5/5/2020
|
+0.10 / +0.43%
|
23.50
|
23.85
|
23.50
|
23.55
|
23.63
|
23.55
|
2,480,820
|
|
|
5/4/2020
|
+0.35 / +1.52%
|
22.80
|
23.75
|
22.80
|
23.45
|
23.34
|
23.45
|
2,889,770
|
|
|
4/29/2020
|
+0.35 / +1.54%
|
22.60
|
23.35
|
22.60
|
23.10
|
23.10
|
23.10
|
4,227,150
|
|
|
4/28/2020
|
-0.75 / -3.19%
|
23.50
|
23.75
|
22.30
|
22.75
|
22.85
|
22.75
|
5,247,070
|
|
|
4/27/2020
|
-0.50 / -2.08%
|
24.20
|
24.20
|
23.45
|
23.50
|
23.63
|
23.50
|
3,418,720
|
|
|
4/24/2020
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.50
|
24.00
|
23.94
|
24.00
|
2,803,110
|
|
|
4/23/2020
|
+0.55 / +2.34%
|
24.40
|
24.65
|
23.60
|
24.10
|
23.91
|
24.10
|
3,145,130
|
|
|
4/22/2020
|
-0.85 / -3.48%
|
22.80
|
25.00
|
22.80
|
23.55
|
23.49
|
23.55
|
5,280,770
|
|
|
4/21/2020
|
-1.80 / -6.87%
|
25.80
|
25.90
|
24.40
|
24.40
|
24.81
|
24.40
|
3,439,160
|
|
|
4/20/2020
|
-0.30 / -1.13%
|
26.50
|
26.50
|
25.80
|
26.20
|
26.20
|
26.20
|
2,926,300
|
|
|
4/17/2020
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.20
|
26.50
|
26.48
|
26.50
|
4,876,950
|
|
|
4/16/2020
|
+0.40 / +1.53%
|
25.65
|
26.50
|
25.35
|
26.50
|
26.00
|
26.50
|
5,684,260
|
|
|
4/15/2020
|
-0.10 / -0.38%
|
26.30
|
26.70
|
25.65
|
26.10
|
25.92
|
26.10
|
2,686,900
|
|
|
4/14/2020
|
+0.75 / +2.95%
|
25.45
|
27.20
|
24.80
|
26.20
|
25.86
|
26.20
|
3,727,410
|
|
|
4/13/2020
|
+1.65 / +6.93%
|
23.70
|
25.45
|
23.70
|
25.45
|
25.09
|
25.45
|
2,382,640
|
|
|
4/10/2020
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.00
|
23.80
|
23.69
|
23.80
|
2,152,970
|
|
|
4/9/2020
|
+1.20 / +5.33%
|
22.30
|
24.05
|
22.30
|
23.70
|
23.68
|
23.70
|
5,217,890
|
|
|
4/8/2020
|
+0.20 / +0.90%
|
21.90
|
22.50
|
21.30
|
22.50
|
21.89
|
22.50
|
3,361,700
|
|
|
4/7/2020
|
+1.45 / +6.95%
|
21.50
|
22.30
|
21.10
|
22.30
|
22.09
|
22.30
|
3,809,780
|
|
|
4/6/2020
|
+1.35 / +6.92%
|
19.95
|
20.85
|
19.85
|
20.85
|
20.52
|
20.85
|
4,515,950
|
|
|
4/3/2020
|
+0.25 / +1.30%
|
19.40
|
19.70
|
18.90
|
19.50
|
19.28
|
19.50
|
3,042,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|