|
|
Closing price on 2/5/2025
|
|
| Open |
16.35 |
| High |
17.10 |
| Low |
16.35 |
| Volume |
13,551,200 |
| Split-adjusted Price |
16.85 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+0.55 / +3.37%
|
16.35
|
17.10
|
16.35
|
16.85
|
16.82
|
16.85
|
13,551,200
|
|
|
2/4/2025
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
16.30
|
4,780,300
|
|
|
2/3/2025
|
-0.25 / -1.51%
|
16.50
|
16.50
|
16.15
|
16.30
|
16.30
|
16.30
|
6,103,500
|
|
|
1/24/2025
|
+0.10 / +0.61%
|
16.45
|
16.65
|
16.30
|
16.55
|
16.47
|
16.55
|
5,325,000
|
|
|
1/23/2025
|
+0.15 / +0.92%
|
16.20
|
16.50
|
16.20
|
16.45
|
16.36
|
16.45
|
4,726,700
|
|
|
1/22/2025
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.40
|
16.30
|
3,206,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.50
|
16.60
|
16.59
|
16.60
|
4,035,284
|
|
|
1/20/2025
|
+0.05 / +0.30%
|
16.50
|
16.85
|
16.50
|
16.60
|
16.64
|
16.60
|
6,900,600
|
|
|
1/17/2025
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.45
|
16.55
|
16.52
|
16.55
|
5,548,658
|
|
|
1/16/2025
|
+0.05 / +0.30%
|
16.35
|
16.70
|
16.35
|
16.55
|
16.54
|
16.55
|
6,740,300
|
|
|
1/15/2025
|
+0.40 / +2.48%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.28
|
16.50
|
8,227,500
|
|
|
1/14/2025
|
-0.60 / -3.59%
|
16.65
|
16.65
|
16.10
|
16.10
|
16.35
|
16.10
|
6,583,700
|
|
|
1/13/2025
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.50
|
16.70
|
16.65
|
16.70
|
4,774,200
|
|
|
1/10/2025
|
-0.15 / -0.88%
|
17.00
|
17.05
|
16.65
|
16.85
|
16.83
|
16.85
|
8,897,000
|
|
|
1/9/2025
|
+0.05 / +0.29%
|
16.90
|
17.15
|
16.80
|
17.00
|
16.93
|
17.00
|
3,344,000
|
|
|
1/8/2025
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.80
|
16.95
|
16.86
|
16.95
|
3,575,700
|
|
|
1/7/2025
|
-0.20 / -1.17%
|
17.05
|
17.15
|
16.80
|
16.95
|
16.95
|
16.95
|
7,224,500
|
|
|
1/6/2025
|
-0.05 / -0.29%
|
17.20
|
17.25
|
17.00
|
17.15
|
17.13
|
17.15
|
4,580,900
|
|
|
1/3/2025
|
-0.10 / -0.58%
|
17.35
|
17.45
|
17.15
|
17.20
|
17.26
|
17.20
|
3,011,100
|
|
|
1/2/2025
|
+0.15 / +0.87%
|
17.20
|
17.45
|
17.20
|
17.30
|
17.34
|
17.30
|
6,915,200
|
|
|
12/31/2024
|
0.00 / 0.00%
|
17.05
|
17.30
|
17.05
|
17.15
|
17.17
|
17.15
|
4,645,500
|
|
|
12/30/2024
|
0.00 / 0.00%
|
17.05
|
17.15
|
17.00
|
17.15
|
17.09
|
17.15
|
5,701,900
|
|
|
12/27/2024
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.00
|
17.15
|
17.11
|
17.15
|
5,865,200
|
|
|
12/26/2024
|
-0.15 / -0.87%
|
17.35
|
17.45
|
17.15
|
17.15
|
17.28
|
17.15
|
3,726,700
|
|
|
12/25/2024
|
+0.25 / +1.47%
|
17.05
|
17.50
|
17.05
|
17.30
|
17.36
|
17.30
|
9,857,700
|
|
|
12/24/2024
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.90
|
17.05
|
16.98
|
17.05
|
6,940,200
|
|
|
12/23/2024
|
0.00 / 0.00%
|
17.15
|
17.20
|
17.00
|
17.05
|
17.08
|
17.05
|
4,976,400
|
|
|
12/20/2024
|
0.00 / 0.00%
|
17.05
|
17.15
|
17.00
|
17.05
|
17.06
|
17.05
|
5,368,200
|
|
|
12/19/2024
|
-0.05 / -0.29%
|
17.05
|
17.25
|
16.95
|
17.05
|
17.07
|
17.05
|
6,408,800
|
|
|
12/18/2024
|
-0.05 / -0.29%
|
17.15
|
17.20
|
17.10
|
17.10
|
17.14
|
17.10
|
6,296,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,136,600
|
52.00
|
-5.80%
|
|
|
|
CIG
|
322,200
|
7.90
|
-0.25%
|
|
|
|
CKG
|
36,100
|
15.80
|
-2.47%
|
|
|
|
CRE
|
411,600
|
6.99
|
0.00%
|
|
|
|
DLG
|
3,344,300
|
1.99
|
-2.93%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
13,900
|
1.90
|
-5.00%
|
|
|
|
DXS
|
4,284,900
|
5.71
|
-4.83%
|
|
|
|
FIR
|
288,500
|
7.92
|
-1.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|