|
Closing price on 8/13/2020
|
|
Open |
26.40 |
High |
27.00 |
Low |
26.30 |
Volume |
2,614,130 |
Split-adjusted Price |
26.85 |
|
|
VRE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2020
|
+0.45 / +1.70%
|
26.40
|
27.00
|
26.30
|
26.85
|
26.65
|
26.85
|
2,614,130
|
|
8/12/2020
|
+0.10 / +0.38%
|
26.50
|
26.55
|
26.15
|
26.40
|
26.33
|
26.40
|
3,682,650
|
|
8/11/2020
|
-0.35 / -1.31%
|
26.70
|
26.80
|
26.30
|
26.30
|
26.45
|
26.30
|
1,532,750
|
|
8/10/2020
|
+0.25 / +0.95%
|
26.50
|
26.95
|
26.50
|
26.65
|
26.66
|
26.65
|
2,580,830
|
|
8/7/2020
|
+0.05 / +0.19%
|
26.40
|
26.55
|
26.10
|
26.40
|
26.33
|
26.40
|
2,157,020
|
|
8/6/2020
|
0.00 / 0.00%
|
26.20
|
26.75
|
26.10
|
26.35
|
26.47
|
26.35
|
3,436,050
|
|
8/5/2020
|
+0.05 / +0.19%
|
26.05
|
26.70
|
25.90
|
26.35
|
26.33
|
26.35
|
2,638,870
|
|
8/4/2020
|
+0.65 / +2.53%
|
26.20
|
26.35
|
25.90
|
26.30
|
26.11
|
26.30
|
2,420,170
|
|
8/3/2020
|
+0.55 / +2.19%
|
25.15
|
25.90
|
25.15
|
25.65
|
25.65
|
25.65
|
1,872,110
|
|
7/31/2020
|
-0.85 / -3.28%
|
25.30
|
26.05
|
25.10
|
25.10
|
25.49
|
25.10
|
3,124,400
|
|
7/30/2020
|
+0.40 / +1.57%
|
25.85
|
26.15
|
25.70
|
25.95
|
25.96
|
25.95
|
1,355,990
|
|
7/29/2020
|
-1.65 / -6.07%
|
26.40
|
26.40
|
25.30
|
25.55
|
25.75
|
25.55
|
3,453,580
|
|
7/28/2020
|
+0.40 / +1.49%
|
27.00
|
27.30
|
25.90
|
27.20
|
26.70
|
27.20
|
4,480,940
|
|
7/27/2020
|
-1.15 / -4.11%
|
26.10
|
27.50
|
26.10
|
26.80
|
26.55
|
26.80
|
3,211,440
|
|
7/24/2020
|
-0.35 / -1.24%
|
27.90
|
28.15
|
27.00
|
27.95
|
27.84
|
27.95
|
4,730,110
|
|
7/23/2020
|
+1.35 / +5.01%
|
27.00
|
28.30
|
27.00
|
28.30
|
27.86
|
28.30
|
7,249,850
|
|
7/22/2020
|
+0.65 / +2.47%
|
26.60
|
27.25
|
26.60
|
26.95
|
26.98
|
26.95
|
2,621,420
|
|
7/21/2020
|
+0.10 / +0.38%
|
26.25
|
26.55
|
26.15
|
26.30
|
26.31
|
26.30
|
3,818,130
|
|
7/20/2020
|
-0.65 / -2.42%
|
26.70
|
26.85
|
26.20
|
26.20
|
26.56
|
26.20
|
1,258,900
|
|
7/17/2020
|
-0.45 / -1.65%
|
27.00
|
27.20
|
26.85
|
26.85
|
26.99
|
26.85
|
720,820
|
|
7/16/2020
|
+0.60 / +2.25%
|
26.95
|
27.30
|
26.75
|
27.30
|
27.04
|
27.30
|
1,270,920
|
|
7/15/2020
|
+0.30 / +1.14%
|
26.50
|
27.00
|
26.50
|
26.70
|
26.72
|
26.70
|
1,502,410
|
|
7/14/2020
|
-0.10 / -0.38%
|
26.40
|
26.70
|
26.05
|
26.40
|
26.35
|
26.40
|
1,938,730
|
|
7/13/2020
|
-0.55 / -2.03%
|
27.05
|
27.35
|
26.50
|
26.50
|
26.74
|
26.50
|
2,291,640
|
|
7/10/2020
|
-0.50 / -1.81%
|
27.35
|
27.55
|
26.95
|
27.05
|
27.24
|
27.05
|
2,247,980
|
|
7/9/2020
|
+0.10 / +0.36%
|
27.55
|
27.75
|
27.25
|
27.55
|
27.54
|
27.55
|
2,062,220
|
|
7/8/2020
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.05
|
27.45
|
27.30
|
27.45
|
939,580
|
|
7/7/2020
|
+0.35 / +1.29%
|
27.20
|
27.80
|
27.05
|
27.45
|
27.46
|
27.45
|
4,646,450
|
|
7/6/2020
|
+0.60 / +2.26%
|
26.50
|
27.20
|
26.45
|
27.10
|
26.89
|
27.10
|
3,121,082
|
|
7/3/2020
|
+0.30 / +1.15%
|
26.20
|
26.65
|
26.20
|
26.50
|
26.50
|
26.50
|
2,328,550
|
|
|
|
|
|
|
|
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
|
|
|
|
|