|
|
Closing price on 3/28/2025
|
|
| Open |
19.60 |
| High |
19.65 |
| Low |
19.35 |
| Volume |
9,714,400 |
| Split-adjusted Price |
19.50 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.15 / -0.76%
|
19.60
|
19.65
|
19.35
|
19.50
|
19.49
|
19.50
|
9,714,400
|
|
|
3/27/2025
|
-0.30 / -1.50%
|
19.95
|
20.05
|
19.60
|
19.65
|
19.85
|
19.65
|
9,652,800
|
|
|
3/26/2025
|
+0.15 / +0.76%
|
19.95
|
20.15
|
19.75
|
19.95
|
19.93
|
19.95
|
22,377,500
|
|
|
3/25/2025
|
+0.65 / +3.39%
|
19.20
|
20.30
|
19.10
|
19.80
|
19.80
|
19.80
|
30,908,400
|
|
|
3/24/2025
|
+0.70 / +3.79%
|
18.45
|
19.20
|
18.40
|
19.15
|
18.92
|
19.15
|
19,774,400
|
|
|
3/21/2025
|
+0.05 / +0.27%
|
18.40
|
18.50
|
18.15
|
18.45
|
18.38
|
18.45
|
9,853,900
|
|
|
3/20/2025
|
-0.05 / -0.27%
|
18.50
|
18.75
|
18.30
|
18.40
|
18.43
|
18.40
|
3,614,700
|
|
|
3/19/2025
|
0.00 / 0.00%
|
18.35
|
18.50
|
18.10
|
18.45
|
18.29
|
18.45
|
11,508,000
|
|
|
3/18/2025
|
-0.25 / -1.34%
|
18.70
|
18.80
|
18.40
|
18.45
|
18.59
|
18.45
|
12,489,752
|
|
|
3/17/2025
|
-0.05 / -0.27%
|
18.65
|
18.80
|
18.60
|
18.70
|
18.70
|
18.70
|
9,392,000
|
|
|
3/14/2025
|
-0.05 / -0.27%
|
18.90
|
19.10
|
18.70
|
18.75
|
18.87
|
18.75
|
11,422,100
|
|
|
3/13/2025
|
+0.50 / +2.73%
|
18.30
|
19.20
|
18.25
|
18.80
|
18.85
|
18.80
|
29,808,500
|
|
|
3/12/2025
|
+0.10 / +0.55%
|
18.20
|
18.45
|
18.15
|
18.30
|
18.32
|
18.30
|
13,214,600
|
|
|
3/11/2025
|
-0.05 / -0.27%
|
17.90
|
18.25
|
17.70
|
18.20
|
18.04
|
18.20
|
8,111,000
|
|
|
3/10/2025
|
+0.05 / +0.27%
|
18.35
|
18.45
|
18.20
|
18.25
|
18.30
|
18.25
|
9,621,300
|
|
|
3/7/2025
|
+0.35 / +1.96%
|
17.85
|
18.50
|
17.80
|
18.20
|
18.20
|
18.20
|
16,865,500
|
|
|
3/6/2025
|
+0.10 / +0.56%
|
17.75
|
17.95
|
17.65
|
17.85
|
17.83
|
17.85
|
7,172,100
|
|
|
3/5/2025
|
+0.05 / +0.28%
|
17.70
|
18.05
|
17.60
|
17.75
|
17.87
|
17.75
|
12,706,900
|
|
|
3/4/2025
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.55
|
17.70
|
17.67
|
17.70
|
11,254,500
|
|
|
3/3/2025
|
+0.30 / +1.72%
|
17.35
|
17.95
|
17.35
|
17.70
|
17.70
|
17.70
|
12,108,200
|
|
|
2/28/2025
|
+0.20 / +1.16%
|
17.25
|
17.65
|
17.20
|
17.40
|
17.44
|
17.40
|
11,606,300
|
|
|
2/27/2025
|
+0.05 / +0.29%
|
17.15
|
17.20
|
16.90
|
17.20
|
17.07
|
17.20
|
8,005,700
|
|
|
2/26/2025
|
-0.10 / -0.58%
|
17.25
|
17.35
|
17.00
|
17.15
|
17.15
|
17.15
|
5,280,100
|
|
|
2/25/2025
|
-0.10 / -0.58%
|
17.40
|
17.50
|
17.25
|
17.25
|
17.37
|
17.25
|
5,837,200
|
|
|
2/24/2025
|
+0.10 / +0.58%
|
17.20
|
17.35
|
17.10
|
17.35
|
17.24
|
17.35
|
7,296,500
|
|
|
2/21/2025
|
-0.10 / -0.58%
|
17.35
|
17.40
|
17.10
|
17.25
|
17.22
|
17.25
|
8,867,700
|
|
|
2/20/2025
|
+0.15 / +0.87%
|
17.25
|
17.45
|
17.25
|
17.35
|
17.36
|
17.35
|
10,812,700
|
|
|
2/19/2025
|
+0.35 / +2.08%
|
16.90
|
17.30
|
16.80
|
17.20
|
17.08
|
17.20
|
11,283,100
|
|
|
2/18/2025
|
+0.40 / +2.43%
|
16.50
|
17.05
|
16.45
|
16.85
|
16.82
|
16.85
|
10,881,800
|
|
|
2/17/2025
|
-0.15 / -0.90%
|
16.60
|
16.70
|
16.40
|
16.45
|
16.53
|
16.45
|
9,070,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
286,500
|
58.50
|
-1.35%
|
|
|
|
CIG
|
169,700
|
7.97
|
0.38%
|
|
|
|
CKG
|
19,000
|
13.70
|
-1.08%
|
|
|
|
CRE
|
104,900
|
8.58
|
0.47%
|
|
|
|
DLG
|
1,971,600
|
2.30
|
0.00%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
25,700
|
3.00
|
-9.09%
|
|
|
|
DXS
|
1,859,300
|
8.48
|
2.17%
|
|
|
|
FIR
|
603,200
|
9.40
|
0.53%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|