|
|
Closing price on 8/13/2024
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.35 |
| Volume |
4,207,100 |
| Split-adjusted Price |
17.45 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2024
|
+0.05 / +0.29%
|
17.40
|
17.70
|
17.35
|
17.45
|
17.49
|
17.45
|
4,207,100
|
|
|
8/12/2024
|
-0.10 / -0.57%
|
17.45
|
17.65
|
17.25
|
17.40
|
17.44
|
17.40
|
4,950,200
|
|
|
8/9/2024
|
-0.15 / -0.85%
|
17.80
|
17.80
|
17.35
|
17.50
|
17.52
|
17.50
|
4,712,100
|
|
|
8/8/2024
|
-0.35 / -1.94%
|
17.90
|
18.00
|
17.45
|
17.65
|
17.62
|
17.65
|
8,490,200
|
|
|
8/7/2024
|
+1.00 / +5.88%
|
17.70
|
18.15
|
17.65
|
18.00
|
18.06
|
18.00
|
21,470,600
|
|
|
8/6/2024
|
+0.20 / +1.19%
|
17.00
|
17.20
|
16.70
|
17.00
|
16.96
|
17.00
|
12,077,000
|
|
|
8/5/2024
|
-1.15 / -6.41%
|
17.75
|
17.85
|
16.80
|
16.80
|
17.26
|
16.80
|
14,347,200
|
|
|
8/2/2024
|
-0.25 / -1.37%
|
17.95
|
18.15
|
17.75
|
17.95
|
17.92
|
17.95
|
9,306,900
|
|
|
8/1/2024
|
-0.40 / -2.15%
|
18.65
|
18.85
|
17.80
|
18.20
|
18.27
|
18.20
|
13,126,900
|
|
|
7/31/2024
|
-0.15 / -0.80%
|
18.80
|
19.10
|
18.55
|
18.60
|
18.79
|
18.60
|
6,988,200
|
|
|
7/30/2024
|
-0.20 / -1.06%
|
18.85
|
18.95
|
18.55
|
18.75
|
18.73
|
18.75
|
10,190,800
|
|
|
7/29/2024
|
-0.35 / -1.81%
|
19.40
|
19.55
|
18.95
|
18.95
|
19.15
|
18.95
|
9,488,900
|
|
|
7/26/2024
|
-0.40 / -2.03%
|
19.80
|
19.85
|
19.20
|
19.30
|
19.48
|
19.30
|
14,335,800
|
|
|
7/25/2024
|
-0.45 / -2.23%
|
20.10
|
20.45
|
19.70
|
19.70
|
20.07
|
19.70
|
14,310,000
|
|
|
7/24/2024
|
+0.10 / +0.50%
|
20.05
|
20.20
|
19.80
|
20.15
|
20.00
|
20.15
|
5,260,200
|
|
|
7/23/2024
|
0.00 / 0.00%
|
20.25
|
20.40
|
19.95
|
20.05
|
20.17
|
20.05
|
8,909,200
|
|
|
7/22/2024
|
+0.15 / +0.75%
|
19.90
|
20.15
|
19.60
|
20.05
|
19.87
|
20.05
|
7,886,900
|
|
|
7/19/2024
|
-0.25 / -1.24%
|
20.25
|
20.30
|
19.85
|
19.90
|
20.04
|
19.90
|
5,274,100
|
|
|
7/18/2024
|
+0.40 / +2.03%
|
19.80
|
20.15
|
19.60
|
20.15
|
19.83
|
20.15
|
9,699,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
23,400
|
65.40
|
-0.91%
|
|
|
|
CIG
|
4,600
|
8.90
|
-1.00%
|
|
|
|
CKG
|
14,900
|
11.40
|
-0.87%
|
|
|
|
CRE
|
78,900
|
9.39
|
-1.16%
|
|
|
|
DLG
|
1,159,900
|
2.72
|
-3.20%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,359,200
|
9.68
|
-0.92%
|
|
|
|
FIR
|
93,400
|
7.46
|
0.95%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|