|
|
Closing price on 8/21/2026
|
|
| Open |
24.00 |
| High |
25.30 |
| Low |
23.90 |
| Volume |
6,035,600 |
| Split-adjusted Price |
25.30 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2026
|
+1.15 / +4.76%
|
24.00
|
25.30
|
23.90
|
25.30
|
24.82
|
25.30
|
6,035,600
|
|
|
8/20/2026
|
+0.05 / +0.21%
|
24.10
|
24.55
|
24.10
|
24.15
|
24.26
|
24.15
|
3,191,100
|
|
|
8/19/2026
|
-0.30 / -1.23%
|
24.40
|
24.40
|
23.95
|
24.10
|
24.14
|
24.10
|
1,888,000
|
|
|
8/18/2026
|
0.00 / 0.00%
|
24.40
|
24.95
|
24.25
|
24.40
|
24.53
|
24.40
|
2,964,400
|
|
|
8/17/2026
|
+0.45 / +1.88%
|
24.00
|
24.45
|
24.00
|
24.40
|
24.20
|
24.40
|
2,862,500
|
|
|
8/14/2026
|
-0.65 / -2.64%
|
24.50
|
24.60
|
23.65
|
23.95
|
24.07
|
23.95
|
8,624,500
|
|
|
8/13/2026
|
-0.85 / -3.34%
|
25.50
|
25.60
|
24.60
|
24.60
|
24.99
|
24.60
|
6,789,200
|
|
|
8/12/2026
|
0.00 / 0.00%
|
25.40
|
26.00
|
25.35
|
25.45
|
25.65
|
25.45
|
4,338,600
|
|
|
8/11/2026
|
-0.10 / -0.39%
|
25.55
|
25.85
|
25.20
|
25.45
|
25.49
|
25.45
|
5,175,300
|
|
|
8/10/2026
|
+0.60 / +2.40%
|
25.30
|
25.55
|
24.45
|
25.55
|
25.22
|
25.55
|
5,030,600
|
|
|
8/7/2026
|
-0.35 / -1.38%
|
25.10
|
25.30
|
24.65
|
24.95
|
24.87
|
24.95
|
6,262,900
|
|
|
8/6/2026
|
-1.15 / -4.35%
|
26.05
|
26.20
|
25.15
|
25.30
|
25.48
|
25.30
|
8,376,950
|
|
|
8/5/2026
|
+0.05 / +0.19%
|
26.80
|
26.80
|
26.15
|
26.45
|
26.45
|
26.45
|
7,344,000
|
|
|
8/4/2026
|
+1.20 / +4.76%
|
25.20
|
26.80
|
25.05
|
26.40
|
26.20
|
26.40
|
10,105,100
|
|
|
8/3/2026
|
+0.40 / +1.61%
|
24.80
|
25.50
|
24.35
|
25.20
|
25.05
|
25.20
|
5,683,900
|
|
|
7/31/2026
|
+0.50 / +2.06%
|
25.20
|
25.75
|
24.40
|
24.80
|
25.00
|
24.80
|
11,683,500
|
|
|
7/30/2026
|
+1.55 / +6.81%
|
23.15
|
24.30
|
23.00
|
24.30
|
24.07
|
24.30
|
8,461,500
|
|
|
7/29/2026
|
+1.45 / +6.81%
|
21.35
|
22.75
|
21.25
|
22.75
|
22.31
|
22.75
|
8,314,800
|
|
|
7/28/2026
|
-0.05 / -0.23%
|
21.25
|
21.65
|
20.90
|
21.30
|
21.32
|
21.30
|
3,761,100
|
|
|
7/27/2026
|
-0.55 / -2.51%
|
21.90
|
22.30
|
21.35
|
21.35
|
21.84
|
21.35
|
3,044,300
|
|
|
7/24/2026
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.50
|
21.90
|
21.75
|
21.90
|
3,204,500
|
|
|
7/23/2026
|
+0.25 / +1.15%
|
21.85
|
22.40
|
21.35
|
22.00
|
21.97
|
22.00
|
7,078,200
|
|
|
7/22/2026
|
-1.30 / -5.64%
|
23.35
|
23.35
|
21.75
|
21.75
|
22.34
|
21.75
|
8,710,000
|
|
|
7/21/2026
|
-0.20 / -0.86%
|
23.00
|
23.70
|
22.85
|
23.05
|
23.31
|
23.05
|
6,002,700
|
|
|
7/20/2026
|
-1.30 / -5.30%
|
24.50
|
24.55
|
23.15
|
23.25
|
23.80
|
23.25
|
5,306,900
|
|
|
7/17/2026
|
-0.50 / -2.00%
|
25.20
|
25.25
|
24.55
|
24.55
|
24.77
|
24.55
|
3,912,600
|
|
|
7/16/2026
|
+0.25 / +1.01%
|
24.80
|
25.30
|
24.55
|
25.05
|
24.88
|
25.05
|
6,394,700
|
|
|
7/15/2026
|
-0.80 / -3.13%
|
25.65
|
25.70
|
24.80
|
24.80
|
25.14
|
24.80
|
4,077,000
|
|
|
7/14/2026
|
-0.30 / -1.16%
|
25.40
|
25.85
|
25.40
|
25.60
|
25.62
|
25.60
|
3,709,100
|
|
|
7/13/2026
|
-0.45 / -1.71%
|
26.40
|
26.45
|
25.45
|
25.90
|
25.68
|
25.90
|
5,706,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,232,300
|
42.20
|
-1.06%
|
|
|
|
CIG
|
11,300
|
7.00
|
-0.71%
|
|
|
|
CKG
|
256,400
|
5.90
|
4.42%
|
|
|
|
CRE
|
481,900
|
7.12
|
2.15%
|
|
|
|
DLG
|
384,700
|
2.29
|
1.33%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
1,400
|
1.90
|
5.56%
|
|
|
|
DXS
|
4,753,100
|
6.35
|
6.90%
|
|
|
|
FIR
|
643,600
|
4.25
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|