|
|
Closing price on 1/2/2019
|
|
| Open |
28.45 |
| High |
29.40 |
| Low |
28.40 |
| Volume |
3,436,930 |
| Split-adjusted Price |
27.97 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
+0.90 / +3.23%
|
28.45
|
29.40
|
28.40
|
28.80
|
28.80
|
27.97
|
3,436,930
|
|
|
12/28/2018
|
-1.30 / -4.45%
|
29.20
|
29.30
|
27.90
|
27.90
|
28.59
|
27.10
|
2,766,030
|
|
|
12/27/2018
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.10
|
29.20
|
29.27
|
28.36
|
2,146,830
|
|
|
12/26/2018
|
-0.60 / -2.01%
|
29.50
|
29.90
|
29.20
|
29.20
|
29.68
|
28.36
|
1,722,230
|
|
|
12/25/2018
|
+0.15 / +0.51%
|
29.00
|
29.95
|
28.90
|
29.80
|
29.31
|
28.95
|
1,121,900
|
|
|
12/24/2018
|
+0.35 / +1.19%
|
29.15
|
29.70
|
29.15
|
29.65
|
29.48
|
28.80
|
561,130
|
|
|
12/21/2018
|
-0.80 / -2.66%
|
30.10
|
30.10
|
29.30
|
29.30
|
29.46
|
28.46
|
2,017,450
|
|
|
12/20/2018
|
-1.00 / -3.22%
|
30.80
|
31.20
|
30.10
|
30.10
|
30.54
|
29.24
|
1,671,150
|
|
|
12/19/2018
|
-0.50 / -1.58%
|
31.50
|
31.70
|
31.10
|
31.10
|
31.41
|
30.21
|
1,235,120
|
|
|
12/18/2018
|
-0.40 / -1.25%
|
31.20
|
31.90
|
31.00
|
31.60
|
31.42
|
30.69
|
1,324,410
|
|
|
12/17/2018
|
-0.20 / -0.62%
|
31.90
|
32.30
|
31.80
|
32.00
|
32.11
|
31.08
|
2,243,870
|
|
|
12/14/2018
|
-0.50 / -1.53%
|
32.70
|
32.70
|
32.20
|
32.20
|
32.47
|
31.28
|
1,014,790
|
|
|
12/13/2018
|
-0.10 / -0.30%
|
32.90
|
32.95
|
32.70
|
32.70
|
32.81
|
31.76
|
1,262,550
|
|
|
12/12/2018
|
+0.35 / +1.08%
|
32.50
|
32.80
|
32.45
|
32.80
|
32.59
|
31.86
|
5,650,590
|
|
|
12/11/2018
|
+0.45 / +1.41%
|
31.90
|
32.45
|
31.90
|
32.45
|
32.31
|
31.52
|
2,942,680
|
|
|
12/10/2018
|
-1.00 / -3.03%
|
32.80
|
32.80
|
31.90
|
32.00
|
32.33
|
31.08
|
2,629,410
|
|
|
12/7/2018
|
0.00 / 0.00%
|
32.80
|
33.20
|
32.70
|
33.00
|
32.95
|
32.05
|
1,466,260
|
|
|
12/6/2018
|
+0.05 / +0.15%
|
32.90
|
33.10
|
32.50
|
33.00
|
32.86
|
32.05
|
2,092,180
|
|
|
12/5/2018
|
+0.25 / +0.76%
|
32.45
|
33.15
|
32.25
|
32.95
|
32.85
|
32.00
|
2,079,660
|
|
|
12/4/2018
|
+1.35 / +4.31%
|
31.80
|
33.20
|
31.70
|
32.70
|
32.39
|
31.76
|
4,729,070
|
|
|
12/3/2018
|
+0.65 / +2.12%
|
30.70
|
31.55
|
30.70
|
31.35
|
31.39
|
30.45
|
2,213,330
|
|
|
11/30/2018
|
-0.50 / -1.60%
|
31.20
|
31.60
|
30.70
|
30.70
|
31.20
|
29.82
|
2,229,290
|
|
|
11/29/2018
|
+0.20 / +0.65%
|
31.10
|
31.80
|
31.10
|
31.20
|
31.44
|
30.30
|
2,130,500
|
|
|
11/28/2018
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.70
|
31.00
|
30.88
|
30.11
|
884,790
|
|
|
11/27/2018
|
-0.15 / -0.48%
|
31.10
|
31.40
|
30.80
|
30.80
|
31.21
|
29.92
|
1,060,950
|
|
|
11/26/2018
|
+0.15 / +0.49%
|
30.90
|
31.20
|
30.60
|
30.95
|
30.90
|
30.06
|
718,840
|
|
|
11/23/2018
|
-0.50 / -1.60%
|
31.45
|
31.50
|
30.80
|
30.80
|
31.22
|
29.92
|
883,420
|
|
|
11/22/2018
|
-0.30 / -0.95%
|
31.85
|
31.95
|
31.30
|
31.30
|
31.67
|
30.40
|
940,390
|
|
|
11/21/2018
|
+0.95 / +3.10%
|
30.15
|
31.65
|
30.15
|
31.60
|
31.08
|
30.69
|
1,678,690
|
|
|
11/20/2018
|
+0.50 / +1.66%
|
30.10
|
30.65
|
30.05
|
30.65
|
30.31
|
29.77
|
1,496,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|