|
|
Closing price on 9/11/2020
|
|
| Open |
28.40 |
| High |
28.45 |
| Low |
28.15 |
| Volume |
1,904,860 |
| Split-adjusted Price |
28.40 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
0.00 / 0.00%
|
28.40
|
28.45
|
28.15
|
28.40
|
28.35
|
28.40
|
1,904,860
|
|
|
9/10/2020
|
0.00 / 0.00%
|
28.50
|
28.75
|
28.30
|
28.40
|
28.45
|
28.40
|
1,690,620
|
|
|
9/9/2020
|
+0.10 / +0.35%
|
27.90
|
28.45
|
27.90
|
28.40
|
28.18
|
28.40
|
2,278,700
|
|
|
9/8/2020
|
+0.60 / +2.17%
|
27.70
|
28.40
|
27.55
|
28.30
|
27.97
|
28.30
|
3,876,190
|
|
|
9/7/2020
|
-0.80 / -2.81%
|
28.60
|
28.60
|
27.70
|
27.70
|
28.33
|
27.70
|
3,909,430
|
|
|
9/4/2020
|
+0.40 / +1.42%
|
27.70
|
28.70
|
27.70
|
28.50
|
28.42
|
28.50
|
6,098,320
|
|
|
9/3/2020
|
+0.85 / +3.12%
|
27.60
|
28.50
|
27.35
|
28.10
|
28.01
|
28.10
|
5,797,060
|
|
|
9/1/2020
|
+0.25 / +0.93%
|
27.00
|
27.30
|
26.80
|
27.25
|
27.17
|
27.25
|
1,944,470
|
|
|
8/31/2020
|
-0.20 / -0.74%
|
27.60
|
27.65
|
26.70
|
27.00
|
27.16
|
27.00
|
4,558,460
|
|
|
8/28/2020
|
0.00 / 0.00%
|
27.20
|
27.40
|
27.10
|
27.20
|
27.24
|
27.20
|
3,583,306
|
|
|
8/27/2020
|
0.00 / 0.00%
|
27.20
|
27.65
|
27.10
|
27.20
|
27.34
|
27.20
|
2,477,020
|
|
|
8/26/2020
|
+0.25 / +0.93%
|
26.95
|
27.35
|
26.85
|
27.20
|
27.18
|
27.20
|
2,604,070
|
|
|
8/25/2020
|
+0.05 / +0.19%
|
27.00
|
27.20
|
26.90
|
26.95
|
27.06
|
26.95
|
3,230,420
|
|
|
8/24/2020
|
+0.40 / +1.51%
|
26.70
|
27.30
|
26.65
|
26.90
|
27.03
|
26.90
|
5,611,510
|
|
|
8/21/2020
|
+0.15 / +0.57%
|
26.45
|
26.65
|
26.30
|
26.50
|
26.50
|
26.50
|
2,098,160
|
|
|
8/20/2020
|
0.00 / 0.00%
|
26.35
|
26.80
|
26.20
|
26.35
|
26.38
|
26.35
|
2,574,600
|
|
|
8/19/2020
|
+0.25 / +0.96%
|
26.20
|
26.60
|
26.20
|
26.35
|
26.38
|
26.35
|
1,849,080
|
|
|
8/18/2020
|
-0.40 / -1.51%
|
26.40
|
26.70
|
26.10
|
26.10
|
26.31
|
26.10
|
2,297,050
|
|
|
8/17/2020
|
-0.35 / -1.30%
|
26.65
|
26.80
|
26.25
|
26.50
|
26.49
|
26.50
|
1,724,700
|
|
|
8/14/2020
|
0.00 / 0.00%
|
26.85
|
27.30
|
26.65
|
26.85
|
27.00
|
26.85
|
3,231,750
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|