|
|
Closing price on 9/17/2025
|
|
| Open |
30.55 |
| High |
30.90 |
| Low |
30.20 |
| Volume |
4,134,100 |
| Split-adjusted Price |
30.20 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
-0.40 / -1.31%
|
30.55
|
30.90
|
30.20
|
30.20
|
30.59
|
30.20
|
4,134,100
|
|
|
9/16/2025
|
-0.05 / -0.16%
|
30.95
|
31.10
|
30.60
|
30.60
|
30.75
|
30.60
|
2,795,800
|
|
|
9/15/2025
|
-0.10 / -0.33%
|
30.75
|
31.10
|
30.55
|
30.65
|
30.70
|
30.65
|
3,038,800
|
|
|
9/12/2025
|
-0.35 / -1.13%
|
31.10
|
31.30
|
30.60
|
30.75
|
30.85
|
30.75
|
2,635,500
|
|
|
9/11/2025
|
+0.50 / +1.63%
|
30.60
|
31.75
|
30.25
|
31.10
|
30.97
|
31.10
|
4,984,300
|
|
|
9/10/2025
|
+0.30 / +0.99%
|
30.45
|
30.60
|
30.05
|
30.60
|
30.36
|
30.60
|
2,722,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
30.30
|
30.55
|
30.10
|
30.30
|
30.38
|
30.30
|
2,922,000
|
|
|
9/8/2025
|
0.00 / 0.00%
|
30.30
|
30.85
|
30.25
|
30.30
|
30.41
|
30.30
|
4,186,600
|
|
|
9/5/2025
|
0.00 / 0.00%
|
30.30
|
31.20
|
30.15
|
30.30
|
30.73
|
30.30
|
7,492,700
|
|
|
9/4/2025
|
+0.15 / +0.50%
|
30.40
|
30.40
|
29.90
|
30.30
|
30.15
|
30.30
|
4,316,100
|
|
|
9/3/2025
|
-0.25 / -0.82%
|
30.00
|
30.30
|
29.90
|
30.15
|
30.03
|
30.15
|
6,885,100
|
|
|
8/29/2025
|
-0.30 / -0.98%
|
30.50
|
30.75
|
30.00
|
30.40
|
30.29
|
30.40
|
9,892,100
|
|
|
8/28/2025
|
+0.10 / +0.33%
|
30.60
|
30.75
|
30.00
|
30.70
|
30.43
|
30.70
|
5,267,000
|
|
|
8/27/2025
|
-0.70 / -2.24%
|
31.25
|
31.30
|
30.55
|
30.60
|
30.76
|
30.60
|
4,508,200
|
|
|
8/26/2025
|
+1.30 / +4.33%
|
30.20
|
31.70
|
29.85
|
31.30
|
30.85
|
31.30
|
8,904,200
|
|
|
8/25/2025
|
0.00 / 0.00%
|
30.10
|
30.80
|
29.40
|
30.00
|
30.08
|
30.00
|
6,458,300
|
|
|
8/22/2025
|
-0.40 / -1.32%
|
29.85
|
30.10
|
28.65
|
30.00
|
29.49
|
30.00
|
10,650,500
|
|
|
8/21/2025
|
+0.40 / +1.33%
|
30.00
|
30.50
|
29.50
|
30.40
|
30.12
|
30.40
|
7,598,200
|
|
|
8/20/2025
|
+0.05 / +0.17%
|
29.90
|
30.70
|
29.40
|
30.00
|
29.99
|
30.00
|
11,045,900
|
|
|
8/19/2025
|
0.00 / 0.00%
|
29.50
|
29.95
|
29.20
|
29.95
|
29.54
|
29.95
|
8,363,700
|
|
|
8/18/2025
|
-0.35 / -1.16%
|
30.20
|
30.20
|
29.30
|
29.95
|
29.65
|
29.95
|
4,719,500
|
|
|
8/15/2025
|
+0.15 / +0.50%
|
30.25
|
31.40
|
29.55
|
30.30
|
30.51
|
30.30
|
8,621,800
|
|
|
8/14/2025
|
+0.70 / +2.38%
|
29.50
|
30.40
|
29.10
|
30.15
|
29.88
|
30.15
|
8,269,000
|
|
|
8/13/2025
|
0.00 / 0.00%
|
29.45
|
29.65
|
28.65
|
29.45
|
29.15
|
29.45
|
7,518,200
|
|
|
8/12/2025
|
+0.10 / +0.34%
|
29.35
|
29.75
|
29.35
|
29.45
|
29.48
|
29.45
|
4,346,600
|
|
|
8/11/2025
|
-0.65 / -2.17%
|
29.65
|
29.90
|
29.30
|
29.35
|
29.53
|
29.35
|
4,094,300
|
|
|
8/8/2025
|
-0.50 / -1.64%
|
29.60
|
30.25
|
29.20
|
30.00
|
29.54
|
30.00
|
8,286,700
|
|
|
8/7/2025
|
+0.40 / +1.33%
|
30.10
|
30.50
|
29.20
|
30.50
|
29.74
|
30.50
|
6,151,200
|
|
|
8/6/2025
|
-0.85 / -2.75%
|
30.80
|
30.90
|
29.85
|
30.10
|
30.28
|
30.10
|
4,813,500
|
|
|
8/5/2025
|
+1.85 / +6.36%
|
29.35
|
31.00
|
29.00
|
30.95
|
30.12
|
30.95
|
14,553,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
219,800
|
68.90
|
-0.43%
|
|
|
|
CIG
|
25,800
|
8.90
|
-2.73%
|
|
|
|
CKG
|
63,300
|
13.90
|
1.09%
|
|
|
|
CRE
|
695,500
|
10.60
|
0.95%
|
|
|
|
DLG
|
1,745,600
|
2.97
|
1.02%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
159,000
|
2.60
|
-3.70%
|
|
|
|
DXS
|
4,575,700
|
12.85
|
-0.39%
|
|
|
|
FIR
|
454,400
|
8.09
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|