|
|
Closing price on 6/18/2024
|
|
| Open |
21.25 |
| High |
21.35 |
| Low |
21.10 |
| Volume |
6,162,500 |
| Split-adjusted Price |
21.10 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
-0.05 / -0.24%
|
21.25
|
21.35
|
21.10
|
21.10
|
21.18
|
21.10
|
6,162,500
|
|
|
6/17/2024
|
-0.30 / -1.40%
|
21.60
|
21.60
|
21.10
|
21.15
|
21.25
|
21.15
|
8,662,300
|
|
|
6/14/2024
|
-0.25 / -1.15%
|
21.80
|
21.85
|
21.45
|
21.45
|
21.62
|
21.45
|
10,375,100
|
|
|
6/13/2024
|
-0.15 / -0.69%
|
21.90
|
22.05
|
21.60
|
21.70
|
21.76
|
21.70
|
8,894,900
|
|
|
6/12/2024
|
+0.15 / +0.69%
|
21.70
|
21.95
|
21.60
|
21.85
|
21.74
|
21.85
|
7,999,200
|
|
|
6/11/2024
|
-0.40 / -1.81%
|
22.15
|
22.25
|
21.65
|
21.70
|
21.81
|
21.70
|
11,747,400
|
|
|
6/10/2024
|
-0.10 / -0.45%
|
22.30
|
22.45
|
22.05
|
22.10
|
22.23
|
22.10
|
5,855,400
|
|
|
6/7/2024
|
-0.30 / -1.33%
|
22.50
|
22.60
|
22.20
|
22.20
|
22.32
|
22.20
|
6,500,900
|
|
|
6/6/2024
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.20
|
22.50
|
22.51
|
22.50
|
6,309,300
|
|
|
6/5/2024
|
+0.40 / +1.81%
|
22.20
|
22.80
|
22.15
|
22.50
|
22.50
|
22.50
|
9,512,500
|
|
|
6/4/2024
|
-0.20 / -0.90%
|
22.40
|
22.45
|
22.05
|
22.10
|
22.20
|
22.10
|
4,847,800
|
|
|
6/3/2024
|
+0.55 / +2.53%
|
21.95
|
22.45
|
21.95
|
22.30
|
22.21
|
22.30
|
7,119,100
|
|
|
5/31/2024
|
+0.15 / +0.69%
|
22.10
|
22.10
|
21.65
|
21.75
|
21.79
|
21.75
|
5,366,300
|
|
|
5/30/2024
|
-0.55 / -2.48%
|
22.10
|
22.10
|
21.60
|
21.60
|
21.78
|
21.60
|
11,274,000
|
|
|
5/29/2024
|
-0.30 / -1.34%
|
22.50
|
22.50
|
22.10
|
22.15
|
22.24
|
22.15
|
7,483,700
|
|
|
5/28/2024
|
+0.15 / +0.67%
|
22.35
|
22.55
|
22.30
|
22.45
|
22.40
|
22.45
|
3,615,500
|
|
|
5/27/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.30
|
22.28
|
22.30
|
4,622,900
|
|
|
5/24/2024
|
-0.70 / -3.04%
|
22.90
|
22.90
|
22.05
|
22.30
|
22.50
|
22.30
|
14,326,500
|
|
|
5/23/2024
|
-0.15 / -0.65%
|
23.00
|
23.20
|
22.75
|
23.00
|
22.93
|
23.00
|
5,858,600
|
|
|
5/22/2024
|
0.00 / 0.00%
|
23.10
|
23.70
|
23.10
|
23.15
|
23.41
|
23.15
|
13,120,700
|
|
|
5/21/2024
|
+0.30 / +1.31%
|
22.90
|
23.25
|
22.70
|
23.15
|
23.01
|
23.15
|
9,360,200
|
|
|
5/20/2024
|
-0.25 / -1.08%
|
23.25
|
23.55
|
22.85
|
22.85
|
23.10
|
22.85
|
6,019,600
|
|
|
5/17/2024
|
+0.45 / +1.99%
|
22.70
|
23.25
|
22.50
|
23.10
|
22.97
|
23.10
|
11,061,000
|
|
|
5/16/2024
|
+0.30 / +1.34%
|
22.50
|
22.80
|
22.45
|
22.65
|
22.64
|
22.65
|
6,049,800
|
|
|
5/15/2024
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.15
|
22.35
|
22.31
|
22.35
|
5,556,800
|
|
|
5/14/2024
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.15
|
22.25
|
22.43
|
22.25
|
5,075,300
|
|
|
5/13/2024
|
-0.25 / -1.11%
|
22.50
|
22.60
|
22.10
|
22.25
|
22.30
|
22.25
|
4,557,100
|
|
|
5/10/2024
|
-0.35 / -1.53%
|
22.90
|
23.00
|
22.30
|
22.50
|
22.52
|
22.50
|
7,424,200
|
|
|
5/9/2024
|
-0.35 / -1.51%
|
23.15
|
23.40
|
22.85
|
22.85
|
23.02
|
22.85
|
5,085,300
|
|
|
5/8/2024
|
-0.15 / -0.64%
|
23.30
|
23.35
|
22.85
|
23.20
|
23.05
|
23.20
|
7,760,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|