|
|
Closing price on 5/7/2024
|
|
| Open |
23.35 |
| High |
23.60 |
| Low |
22.85 |
| Volume |
8,466,900 |
| Split-adjusted Price |
23.35 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
0.00 / 0.00%
|
23.35
|
23.60
|
22.85
|
23.35
|
23.10
|
23.35
|
8,466,900
|
|
|
5/6/2024
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.00
|
23.35
|
23.23
|
23.35
|
9,871,700
|
|
|
5/3/2024
|
+0.65 / +2.86%
|
22.85
|
23.65
|
22.75
|
23.40
|
23.35
|
23.40
|
13,035,400
|
|
|
5/2/2024
|
+0.30 / +1.34%
|
22.45
|
22.80
|
22.35
|
22.75
|
22.59
|
22.75
|
6,044,600
|
|
|
4/26/2024
|
-0.10 / -0.44%
|
22.20
|
22.60
|
22.00
|
22.45
|
22.28
|
22.45
|
7,637,500
|
|
|
4/25/2024
|
0.00 / 0.00%
|
22.35
|
22.60
|
22.10
|
22.55
|
22.28
|
22.55
|
4,172,100
|
|
|
4/24/2024
|
+0.65 / +2.97%
|
22.20
|
22.65
|
22.05
|
22.55
|
22.37
|
22.55
|
5,630,400
|
|
|
4/23/2024
|
-0.50 / -2.23%
|
22.20
|
22.50
|
21.60
|
21.90
|
22.03
|
21.90
|
4,860,300
|
|
|
4/22/2024
|
+1.10 / +5.16%
|
21.60
|
22.60
|
21.50
|
22.40
|
22.14
|
22.40
|
7,078,300
|
|
|
4/19/2024
|
-0.70 / -3.18%
|
21.65
|
21.95
|
21.05
|
21.30
|
21.54
|
21.30
|
8,590,500
|
|
|
4/17/2024
|
-0.20 / -0.90%
|
22.40
|
22.75
|
21.85
|
22.00
|
22.20
|
22.00
|
7,354,500
|
|
|
4/16/2024
|
-0.30 / -1.33%
|
22.40
|
22.65
|
21.90
|
22.20
|
22.26
|
22.20
|
12,875,500
|
|
|
4/15/2024
|
-1.65 / -6.83%
|
23.85
|
24.05
|
22.50
|
22.50
|
23.24
|
22.50
|
13,823,600
|
|
|
4/12/2024
|
+0.25 / +1.05%
|
23.95
|
24.40
|
23.95
|
24.15
|
24.16
|
24.15
|
3,555,700
|
|
|
4/11/2024
|
-0.35 / -1.44%
|
23.95
|
24.10
|
23.80
|
23.90
|
23.98
|
23.90
|
3,359,700
|
|
|
4/10/2024
|
+0.05 / +0.21%
|
24.25
|
24.70
|
24.20
|
24.25
|
24.41
|
24.25
|
4,857,200
|
|
|
4/9/2024
|
+0.60 / +2.54%
|
23.65
|
24.30
|
23.65
|
24.20
|
24.00
|
24.20
|
6,487,000
|
|
|
4/8/2024
|
-1.10 / -4.45%
|
24.80
|
24.85
|
23.60
|
23.60
|
24.10
|
23.60
|
14,766,300
|
|
|
4/5/2024
|
-0.60 / -2.37%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.86
|
24.70
|
8,625,400
|
|
|
4/4/2024
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.25
|
25.30
|
25.41
|
25.30
|
5,579,700
|
|
|
4/3/2024
|
-0.05 / -0.20%
|
25.55
|
26.05
|
25.50
|
25.50
|
25.77
|
25.50
|
6,533,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
261,500
|
69.80
|
0.14%
|
|
|
|
CIG
|
443,500
|
8.47
|
0.47%
|
|
|
|
CKG
|
64,500
|
22.80
|
0.00%
|
|
|
|
CRE
|
177,400
|
7.75
|
-0.39%
|
|
|
|
DLG
|
1,241,100
|
2.13
|
1.43%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
9,600
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,893,400
|
7.16
|
-1.78%
|
|
|
|
FIR
|
613,500
|
6.10
|
2.52%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|