|
|
Closing price on 7/17/2024
|
|
| Open |
20.30 |
| High |
20.35 |
| Low |
19.75 |
| Volume |
17,511,300 |
| Split-adjusted Price |
19.75 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2024
|
-0.45 / -2.23%
|
20.30
|
20.35
|
19.75
|
19.75
|
20.01
|
19.75
|
17,511,300
|
|
|
7/16/2024
|
-0.15 / -0.74%
|
20.40
|
20.55
|
20.15
|
20.20
|
20.31
|
20.20
|
10,324,900
|
|
|
7/15/2024
|
-0.40 / -1.93%
|
20.90
|
20.95
|
20.35
|
20.35
|
20.53
|
20.35
|
11,248,900
|
|
|
7/12/2024
|
+0.05 / +0.24%
|
20.75
|
21.25
|
20.65
|
20.75
|
20.90
|
20.75
|
8,545,000
|
|
|
7/11/2024
|
+0.15 / +0.73%
|
20.70
|
21.05
|
20.65
|
20.70
|
20.84
|
20.70
|
9,049,100
|
|
|
7/10/2024
|
+0.05 / +0.24%
|
20.60
|
21.05
|
20.55
|
20.55
|
20.76
|
20.55
|
9,607,200
|
|
|
7/9/2024
|
+0.20 / +0.99%
|
20.30
|
20.70
|
20.20
|
20.50
|
20.51
|
20.50
|
10,564,600
|
|
|
7/8/2024
|
-0.50 / -2.40%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.47
|
20.30
|
18,447,500
|
|
|
7/5/2024
|
-0.45 / -2.12%
|
21.40
|
21.40
|
20.70
|
20.80
|
20.91
|
20.80
|
19,509,000
|
|
|
7/4/2024
|
-0.05 / -0.23%
|
21.30
|
21.70
|
21.10
|
21.25
|
21.40
|
21.25
|
11,937,700
|
|
|
7/3/2024
|
-0.40 / -1.84%
|
21.55
|
21.60
|
20.95
|
21.30
|
21.21
|
21.30
|
34,019,400
|
|
|
7/2/2024
|
-0.15 / -0.69%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.75
|
21.70
|
8,412,700
|
|
|
7/1/2024
|
+1.40 / +6.85%
|
20.70
|
21.85
|
20.60
|
21.85
|
21.35
|
21.85
|
13,748,100
|
|
|
6/28/2024
|
+0.05 / +0.25%
|
20.40
|
21.20
|
20.40
|
20.45
|
20.79
|
20.45
|
12,792,300
|
|
|
6/27/2024
|
-0.40 / -1.92%
|
20.80
|
20.95
|
20.35
|
20.40
|
20.57
|
20.40
|
7,612,600
|
|
|
6/26/2024
|
-0.50 / -2.35%
|
21.50
|
21.50
|
20.75
|
20.80
|
20.99
|
20.80
|
5,934,800
|
|
|
6/25/2024
|
+1.35 / +6.77%
|
20.10
|
21.30
|
20.05
|
21.30
|
21.09
|
21.30
|
25,463,000
|
|
|
6/24/2024
|
-0.05 / -0.25%
|
19.90
|
20.50
|
19.90
|
19.95
|
20.10
|
19.95
|
10,193,900
|
|
|
6/21/2024
|
-0.25 / -1.23%
|
20.25
|
20.30
|
19.85
|
20.00
|
19.99
|
20.00
|
12,265,100
|
|
|
6/20/2024
|
-0.40 / -1.94%
|
20.60
|
20.80
|
20.05
|
20.25
|
20.33
|
20.25
|
12,661,900
|
|
|
6/19/2024
|
-0.45 / -2.13%
|
21.15
|
21.20
|
20.65
|
20.65
|
20.81
|
20.65
|
10,528,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
21,800
|
65.10
|
-1.36%
|
|
|
|
CIG
|
4,600
|
8.90
|
-1.00%
|
|
|
|
CKG
|
14,900
|
11.40
|
-0.87%
|
|
|
|
CRE
|
66,400
|
9.43
|
-0.74%
|
|
|
|
DLG
|
1,106,900
|
2.73
|
-2.85%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,291,500
|
9.69
|
-0.82%
|
|
|
|
FIR
|
91,900
|
7.45
|
0.81%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|