|
|
Closing price on 7/18/2025
|
|
| Open |
29.80 |
| High |
30.30 |
| Low |
29.05 |
| Volume |
3,899,600 |
| Split-adjusted Price |
29.45 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.30 / -1.01%
|
29.80
|
30.30
|
29.05
|
29.45
|
29.62
|
29.45
|
3,899,600
|
|
|
7/17/2025
|
+0.95 / +3.30%
|
28.85
|
29.95
|
28.50
|
29.75
|
29.42
|
29.75
|
8,809,200
|
|
|
7/16/2025
|
+0.65 / +2.31%
|
28.05
|
28.80
|
27.95
|
28.80
|
28.45
|
28.80
|
3,761,600
|
|
|
7/15/2025
|
-0.50 / -1.75%
|
28.50
|
28.60
|
28.05
|
28.15
|
28.25
|
28.15
|
4,647,500
|
|
|
7/14/2025
|
+0.05 / +0.17%
|
28.90
|
29.10
|
27.95
|
28.65
|
28.58
|
28.65
|
6,658,200
|
|
|
7/11/2025
|
+0.15 / +0.53%
|
28.70
|
28.90
|
28.05
|
28.60
|
28.53
|
28.60
|
7,700,700
|
|
|
7/10/2025
|
+1.65 / +6.16%
|
27.00
|
28.50
|
27.00
|
28.45
|
27.89
|
28.45
|
13,983,700
|
|
|
7/9/2025
|
+1.00 / +3.88%
|
26.00
|
26.80
|
25.75
|
26.80
|
26.31
|
26.80
|
7,759,900
|
|
|
7/8/2025
|
+0.30 / +1.18%
|
25.70
|
25.80
|
25.35
|
25.80
|
25.60
|
25.80
|
3,443,700
|
|
|
7/7/2025
|
+0.35 / +1.39%
|
25.20
|
25.60
|
25.10
|
25.50
|
25.34
|
25.50
|
3,747,000
|
|
|
7/4/2025
|
+0.10 / +0.40%
|
25.10
|
25.50
|
25.05
|
25.15
|
25.26
|
25.15
|
4,588,600
|
|
|
7/3/2025
|
-0.15 / -0.60%
|
25.20
|
25.20
|
24.75
|
25.05
|
24.98
|
25.05
|
6,855,300
|
|
|
7/2/2025
|
+0.40 / +1.61%
|
24.80
|
25.35
|
24.60
|
25.20
|
25.06
|
25.20
|
3,831,600
|
|
|
7/1/2025
|
+0.15 / +0.61%
|
24.65
|
24.80
|
24.45
|
24.80
|
24.61
|
24.80
|
2,538,400
|
|
|
6/30/2025
|
-0.15 / -0.60%
|
24.80
|
24.95
|
24.55
|
24.65
|
24.71
|
24.65
|
3,133,800
|
|
|
6/27/2025
|
+0.30 / +1.22%
|
24.50
|
24.80
|
24.35
|
24.80
|
24.60
|
24.80
|
3,685,200
|
|
|
6/26/2025
|
-0.15 / -0.61%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.61
|
24.50
|
2,339,400
|
|
|
6/25/2025
|
-0.25 / -1.00%
|
24.95
|
25.25
|
24.65
|
24.65
|
24.88
|
24.65
|
4,185,200
|
|
|
6/24/2025
|
+0.15 / +0.61%
|
25.10
|
25.30
|
24.80
|
24.90
|
25.07
|
24.90
|
5,022,800
|
|
|
6/23/2025
|
+0.15 / +0.61%
|
24.30
|
25.10
|
23.80
|
24.75
|
24.56
|
24.75
|
6,765,900
|
|
|
6/20/2025
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.25
|
24.60
|
24.45
|
24.60
|
3,835,300
|
|
|
6/19/2025
|
+0.05 / +0.20%
|
24.50
|
24.90
|
24.40
|
24.70
|
24.65
|
24.70
|
3,163,600
|
|
|
6/18/2025
|
+0.10 / +0.41%
|
24.55
|
24.80
|
24.40
|
24.65
|
24.57
|
24.65
|
2,184,400
|
|
|
6/17/2025
|
+0.05 / +0.20%
|
24.50
|
25.50
|
24.45
|
24.55
|
24.89
|
24.55
|
4,824,800
|
|
|
6/16/2025
|
-0.05 / -0.20%
|
24.55
|
24.65
|
24.10
|
24.50
|
24.26
|
24.50
|
6,534,300
|
|
|
6/13/2025
|
-0.65 / -2.58%
|
24.80
|
25.00
|
23.80
|
24.55
|
24.30
|
24.55
|
8,131,000
|
|
|
6/12/2025
|
-0.90 / -3.45%
|
26.20
|
26.30
|
25.20
|
25.20
|
25.53
|
25.20
|
4,814,800
|
|
|
6/11/2025
|
-0.40 / -1.51%
|
26.50
|
26.50
|
25.45
|
26.10
|
25.81
|
26.10
|
5,622,700
|
|
|
6/10/2025
|
+0.95 / +3.72%
|
25.00
|
26.50
|
24.95
|
26.50
|
25.56
|
26.50
|
8,419,800
|
|
|
6/9/2025
|
-0.95 / -3.58%
|
26.10
|
26.40
|
25.55
|
25.55
|
25.99
|
25.55
|
6,911,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
587,500
|
67.70
|
0.59%
|
|
|
|
CIG
|
111,900
|
8.85
|
-1.34%
|
|
|
|
CKG
|
417,400
|
14.60
|
-1.35%
|
|
|
|
CRE
|
443,500
|
9.29
|
0.22%
|
|
|
|
DLG
|
8,894,500
|
2.94
|
6.91%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
90,000
|
2.70
|
-6.90%
|
|
|
|
DXS
|
8,563,700
|
11.55
|
6.94%
|
|
|
|
FIR
|
1,399,100
|
9.85
|
1.86%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|