|
|
Closing price on 2/7/2024
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.60 |
| Volume |
6,100,200 |
| Split-adjusted Price |
21.90 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.60
|
21.90
|
21.73
|
21.90
|
6,100,200
|
|
|
2/6/2024
|
-0.10 / -0.46%
|
21.85
|
22.05
|
21.60
|
21.70
|
21.79
|
21.70
|
8,004,200
|
|
|
2/5/2024
|
-0.50 / -2.24%
|
22.35
|
22.40
|
21.70
|
21.80
|
22.00
|
21.80
|
13,264,300
|
|
|
2/2/2024
|
-0.35 / -1.55%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.49
|
22.30
|
6,505,300
|
|
|
2/1/2024
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.45
|
22.65
|
22.56
|
22.65
|
6,885,000
|
|
|
1/31/2024
|
-0.95 / -4.06%
|
23.50
|
23.65
|
22.45
|
22.45
|
22.84
|
22.45
|
18,581,000
|
|
|
1/30/2024
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.10
|
23.40
|
23.27
|
23.40
|
8,150,500
|
|
|
1/29/2024
|
-0.45 / -1.89%
|
23.75
|
23.75
|
23.30
|
23.30
|
23.44
|
23.30
|
6,629,600
|
|
|
1/26/2024
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.55
|
23.75
|
23.71
|
23.75
|
6,830,500
|
|
|
1/25/2024
|
-0.15 / -0.63%
|
23.95
|
24.00
|
23.75
|
23.80
|
23.84
|
23.80
|
6,440,200
|
|
|
1/24/2024
|
+0.20 / +0.84%
|
23.75
|
24.30
|
23.70
|
23.95
|
23.96
|
23.95
|
11,329,900
|
|
|
1/23/2024
|
-0.15 / -0.63%
|
23.95
|
23.95
|
23.55
|
23.75
|
23.71
|
23.75
|
9,883,200
|
|
|
1/22/2024
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.89
|
23.90
|
11,888,700
|
|
|
1/19/2024
|
+0.30 / +1.27%
|
23.60
|
24.20
|
23.60
|
23.85
|
23.88
|
23.85
|
11,209,000
|
|
|
1/18/2024
|
+0.25 / +1.07%
|
23.30
|
23.55
|
23.20
|
23.55
|
23.41
|
23.55
|
7,389,200
|
|
|
1/17/2024
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.05
|
23.30
|
23.26
|
23.30
|
5,500,600
|
|
|
1/16/2024
|
+0.15 / +0.65%
|
22.95
|
23.10
|
22.85
|
23.10
|
22.99
|
23.10
|
2,666,500
|
|
|
1/15/2024
|
-0.15 / -0.65%
|
23.25
|
23.35
|
22.95
|
22.95
|
23.11
|
22.95
|
2,397,000
|
|
|
1/12/2024
|
-0.35 / -1.49%
|
23.30
|
23.30
|
22.90
|
23.10
|
23.09
|
23.10
|
6,284,400
|
|
|
1/11/2024
|
+0.15 / +0.64%
|
23.35
|
23.65
|
23.30
|
23.45
|
23.45
|
23.45
|
4,379,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
447,100
|
59.30
|
-0.34%
|
|
|
|
CIG
|
190,000
|
8.03
|
-0.12%
|
|
|
|
CKG
|
101,800
|
13.90
|
1.46%
|
|
|
|
CRE
|
214,800
|
8.47
|
0.36%
|
|
|
|
DLG
|
1,046,500
|
2.28
|
1.33%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
13,300
|
3.00
|
0.00%
|
|
|
|
DXS
|
3,775,400
|
8.85
|
-1.56%
|
|
|
|
FIR
|
819,500
|
9.30
|
0.32%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|