|
|
Closing price on 1/10/2024
|
|
| Open |
23.35 |
| High |
23.50 |
| Low |
23.20 |
| Volume |
3,763,500 |
| Split-adjusted Price |
23.30 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
-0.05 / -0.21%
|
23.35
|
23.50
|
23.20
|
23.30
|
23.31
|
23.30
|
3,763,500
|
|
|
1/9/2024
|
-0.35 / -1.48%
|
23.70
|
23.80
|
23.35
|
23.35
|
23.47
|
23.35
|
5,815,300
|
|
|
1/8/2024
|
+0.35 / +1.50%
|
23.35
|
24.10
|
23.35
|
23.70
|
23.79
|
23.70
|
8,061,200
|
|
|
1/5/2024
|
-0.05 / -0.21%
|
23.55
|
23.55
|
23.10
|
23.35
|
23.27
|
23.35
|
3,301,000
|
|
|
1/4/2024
|
+0.15 / +0.65%
|
23.25
|
23.60
|
23.25
|
23.40
|
23.44
|
23.40
|
4,793,300
|
|
|
1/3/2024
|
+0.15 / +0.65%
|
23.00
|
23.30
|
22.90
|
23.25
|
23.13
|
23.25
|
2,678,300
|
|
|
1/2/2024
|
-0.20 / -0.86%
|
23.50
|
23.55
|
23.05
|
23.10
|
23.24
|
23.10
|
4,421,200
|
|
|
12/29/2023
|
-0.20 / -0.85%
|
23.65
|
23.65
|
23.30
|
23.30
|
23.50
|
23.30
|
5,109,200
|
|
|
12/28/2023
|
+0.25 / +1.08%
|
23.25
|
23.70
|
23.25
|
23.50
|
23.48
|
23.50
|
6,285,000
|
|
|
12/27/2023
|
-0.05 / -0.21%
|
23.30
|
23.45
|
23.20
|
23.25
|
23.31
|
23.25
|
3,220,300
|
|
|
12/26/2023
|
-0.10 / -0.43%
|
23.35
|
23.50
|
23.15
|
23.30
|
23.29
|
23.30
|
2,651,000
|
|
|
12/25/2023
|
+0.45 / +1.96%
|
22.85
|
23.40
|
22.85
|
23.40
|
23.24
|
23.40
|
3,490,400
|
|
|
12/22/2023
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.70
|
22.95
|
22.81
|
22.95
|
1,890,300
|
|
|
12/21/2023
|
-0.05 / -0.22%
|
22.90
|
23.00
|
22.70
|
22.95
|
22.88
|
22.95
|
1,587,500
|
|
|
12/20/2023
|
+0.30 / +1.32%
|
22.90
|
23.10
|
22.70
|
23.00
|
22.84
|
23.00
|
2,595,400
|
|
|
12/19/2023
|
+0.10 / +0.44%
|
22.65
|
22.85
|
22.55
|
22.70
|
22.62
|
22.70
|
3,228,400
|
|
|
12/18/2023
|
+0.05 / +0.22%
|
22.65
|
22.90
|
22.55
|
22.60
|
22.67
|
22.60
|
2,404,200
|
|
|
12/15/2023
|
-0.30 / -1.31%
|
22.85
|
23.05
|
22.55
|
22.55
|
22.77
|
22.55
|
4,256,000
|
|
|
12/14/2023
|
-0.15 / -0.65%
|
23.25
|
23.30
|
22.70
|
22.85
|
22.90
|
22.85
|
3,505,600
|
|
|
12/13/2023
|
-0.65 / -2.75%
|
23.65
|
23.70
|
22.95
|
23.00
|
23.28
|
23.00
|
6,110,000
|
|
|
12/12/2023
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.40
|
23.65
|
23.57
|
23.65
|
3,058,000
|
|
|
12/11/2023
|
+0.30 / +1.28%
|
23.45
|
23.75
|
23.45
|
23.65
|
23.59
|
23.65
|
3,772,200
|
|
|
12/8/2023
|
+0.55 / +2.41%
|
22.80
|
23.45
|
22.70
|
23.35
|
23.23
|
23.35
|
5,574,900
|
|
|
12/7/2023
|
-0.10 / -0.44%
|
22.95
|
23.20
|
22.65
|
22.80
|
22.86
|
22.80
|
5,052,900
|
|
|
12/6/2023
|
+0.05 / +0.22%
|
22.85
|
23.00
|
22.70
|
22.90
|
22.83
|
22.90
|
3,749,700
|
|
|
12/5/2023
|
-0.15 / -0.65%
|
23.00
|
23.10
|
22.80
|
22.85
|
22.93
|
22.85
|
3,961,100
|
|
|
12/4/2023
|
+0.20 / +0.88%
|
22.90
|
23.25
|
22.65
|
23.00
|
23.01
|
23.00
|
4,686,600
|
|
|
12/1/2023
|
+0.70 / +3.17%
|
22.65
|
22.90
|
22.45
|
22.80
|
22.66
|
22.80
|
2,550,200
|
|
|
11/30/2023
|
-1.10 / -4.74%
|
23.10
|
23.20
|
22.10
|
22.10
|
22.64
|
22.10
|
3,943,400
|
|
|
11/29/2023
|
+0.40 / +1.75%
|
22.90
|
23.35
|
22.80
|
23.20
|
23.09
|
23.20
|
4,081,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:30:00 AM
|
|
|
|
|