|
|
Closing price on 1/31/2020
|
|
| Open |
30.95 |
| High |
31.30 |
| Low |
30.05 |
| Volume |
3,038,570 |
| Split-adjusted Price |
30.05 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-0.90 / -2.91%
|
30.95
|
31.30
|
30.05
|
30.05
|
30.46
|
30.05
|
3,038,570
|
|
|
1/30/2020
|
-1.65 / -5.06%
|
32.00
|
32.10
|
30.70
|
30.95
|
31.54
|
30.95
|
2,162,220
|
|
|
1/22/2020
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.30
|
32.60
|
32.58
|
32.60
|
1,292,500
|
|
|
1/21/2020
|
+0.60 / +1.88%
|
32.00
|
32.70
|
32.00
|
32.60
|
32.53
|
32.60
|
1,430,260
|
|
|
1/20/2020
|
-0.60 / -1.84%
|
32.40
|
32.45
|
31.85
|
32.00
|
32.17
|
32.00
|
1,676,940
|
|
|
1/17/2020
|
-0.20 / -0.61%
|
33.15
|
33.15
|
32.50
|
32.60
|
32.73
|
32.60
|
872,560
|
|
|
1/16/2020
|
-0.40 / -1.20%
|
33.70
|
33.70
|
32.75
|
32.80
|
33.09
|
32.80
|
1,329,630
|
|
|
1/15/2020
|
-0.55 / -1.63%
|
33.80
|
33.80
|
33.20
|
33.20
|
33.46
|
33.20
|
1,365,700
|
|
|
1/14/2020
|
0.00 / 0.00%
|
33.85
|
34.00
|
33.75
|
33.75
|
33.87
|
33.75
|
562,730
|
|
|
1/13/2020
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.60
|
33.75
|
33.79
|
33.75
|
716,320
|
|
|
1/10/2020
|
-0.05 / -0.15%
|
34.00
|
34.10
|
33.55
|
33.95
|
33.86
|
33.95
|
1,043,040
|
|
|
1/9/2020
|
+1.30 / +3.98%
|
33.35
|
34.00
|
33.30
|
34.00
|
33.75
|
34.00
|
1,154,800
|
|
|
1/8/2020
|
-1.25 / -3.68%
|
33.40
|
33.50
|
32.60
|
32.70
|
33.04
|
32.70
|
4,229,410
|
|
|
1/7/2020
|
+0.30 / +0.89%
|
33.65
|
33.95
|
33.60
|
33.95
|
33.68
|
33.95
|
356,780
|
|
|
1/6/2020
|
-0.95 / -2.75%
|
34.50
|
34.50
|
33.50
|
33.65
|
33.84
|
33.65
|
682,790
|
|
|
1/3/2020
|
+0.25 / +0.73%
|
34.30
|
34.65
|
34.10
|
34.60
|
34.49
|
34.60
|
1,272,890
|
|
|
1/2/2020
|
+0.35 / +1.03%
|
33.80
|
34.45
|
33.80
|
34.35
|
34.19
|
34.35
|
581,190
|
|
|
12/31/2019
|
-0.50 / -1.45%
|
34.00
|
34.40
|
33.95
|
34.00
|
34.03
|
34.00
|
681,860
|
|
|
12/30/2019
|
+1.10 / +3.29%
|
33.60
|
34.50
|
33.10
|
34.50
|
33.93
|
34.50
|
1,120,550
|
|
|
12/27/2019
|
+0.10 / +0.30%
|
33.00
|
33.55
|
32.90
|
33.40
|
33.39
|
33.40
|
3,977,640
|
|
|
12/26/2019
|
+0.50 / +1.52%
|
32.75
|
33.40
|
32.75
|
33.30
|
33.28
|
33.30
|
3,827,580
|
|
|
12/25/2019
|
-0.10 / -0.30%
|
32.70
|
32.90
|
32.70
|
32.80
|
32.77
|
32.80
|
737,430
|
|
|
12/24/2019
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.50
|
32.90
|
32.83
|
32.90
|
2,573,630
|
|
|
12/23/2019
|
-0.05 / -0.15%
|
33.00
|
33.00
|
32.60
|
32.90
|
32.86
|
32.90
|
1,520,710
|
|
|
12/20/2019
|
+0.55 / +1.70%
|
32.70
|
33.20
|
32.40
|
32.95
|
32.89
|
32.95
|
1,376,280
|
|
|
12/19/2019
|
+0.45 / +1.41%
|
31.95
|
32.60
|
31.85
|
32.40
|
32.32
|
32.40
|
2,338,570
|
|
|
12/18/2019
|
-0.95 / -2.89%
|
32.90
|
33.05
|
31.80
|
31.95
|
32.33
|
31.95
|
4,715,260
|
|
|
12/17/2019
|
-1.00 / -2.95%
|
33.90
|
34.00
|
32.90
|
32.90
|
33.43
|
32.90
|
3,220,970
|
|
|
12/16/2019
|
+0.35 / +1.04%
|
33.55
|
34.40
|
33.40
|
33.90
|
33.93
|
33.90
|
3,137,720
|
|
|
12/13/2019
|
-1.20 / -3.45%
|
35.00
|
35.00
|
33.55
|
33.55
|
34.58
|
33.55
|
2,394,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|