|
|
Closing price on 3/4/2026
|
|
| Open |
26.30 |
| High |
28.00 |
| Low |
25.35 |
| Volume |
9,389,800 |
| Split-adjusted Price |
28.00 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
+1.65 / +6.26%
|
26.30
|
28.00
|
25.35
|
28.00
|
26.31
|
28.00
|
9,389,800
|
|
|
3/3/2026
|
-1.45 / -5.22%
|
27.80
|
28.00
|
26.05
|
26.35
|
27.04
|
26.35
|
9,588,800
|
|
|
3/2/2026
|
-1.25 / -4.30%
|
28.50
|
28.75
|
27.80
|
27.80
|
28.22
|
27.80
|
8,183,700
|
|
|
2/27/2026
|
-0.70 / -2.35%
|
29.80
|
29.80
|
29.05
|
29.05
|
29.24
|
29.05
|
3,120,400
|
|
|
2/26/2026
|
+1.20 / +4.20%
|
28.55
|
29.85
|
28.55
|
29.75
|
29.43
|
29.75
|
5,428,900
|
|
|
2/25/2026
|
-0.95 / -3.22%
|
29.30
|
29.50
|
28.55
|
28.55
|
28.80
|
28.55
|
9,042,700
|
|
|
2/24/2026
|
-0.50 / -1.67%
|
29.60
|
29.70
|
29.35
|
29.50
|
29.48
|
29.50
|
5,315,600
|
|
|
2/23/2026
|
+0.20 / +0.67%
|
30.00
|
30.10
|
29.40
|
30.00
|
29.74
|
30.00
|
6,284,400
|
|
|
2/13/2026
|
-0.15 / -0.50%
|
30.00
|
30.00
|
29.10
|
29.80
|
29.55
|
29.80
|
7,063,500
|
|
|
2/12/2026
|
+0.55 / +1.87%
|
29.50
|
30.25
|
29.20
|
29.95
|
29.71
|
29.95
|
7,592,200
|
|
|
2/11/2026
|
+0.45 / +1.55%
|
29.00
|
29.45
|
28.80
|
29.40
|
29.20
|
29.40
|
6,146,600
|
|
|
2/10/2026
|
+0.75 / +2.66%
|
28.10
|
29.55
|
27.90
|
28.95
|
28.96
|
28.95
|
11,245,800
|
|
|
2/9/2026
|
+0.15 / +0.53%
|
28.20
|
28.20
|
27.45
|
28.20
|
27.91
|
28.20
|
5,565,300
|
|
|
2/6/2026
|
-0.75 / -2.60%
|
28.30
|
29.25
|
28.00
|
28.05
|
28.37
|
28.05
|
8,635,700
|
|
|
2/5/2026
|
+0.55 / +1.95%
|
28.05
|
29.95
|
28.05
|
28.80
|
29.10
|
28.80
|
13,569,200
|
|
|
2/4/2026
|
-0.15 / -0.53%
|
28.50
|
28.60
|
27.10
|
28.25
|
27.72
|
28.25
|
11,640,600
|
|
|
2/3/2026
|
+0.30 / +1.07%
|
28.50
|
29.10
|
28.10
|
28.40
|
28.38
|
28.40
|
7,841,900
|
|
|
2/2/2026
|
-2.10 / -6.95%
|
29.80
|
29.90
|
28.10
|
28.10
|
28.54
|
28.10
|
13,210,300
|
|
|
1/30/2026
|
+0.20 / +0.67%
|
29.90
|
30.20
|
29.50
|
30.20
|
29.92
|
30.20
|
6,955,000
|
|
|
1/29/2026
|
+0.90 / +3.09%
|
29.85
|
30.00
|
29.05
|
30.00
|
29.54
|
30.00
|
3,830,500
|
|
|
1/28/2026
|
-1.80 / -5.83%
|
30.45
|
30.80
|
28.75
|
29.10
|
29.21
|
29.10
|
14,010,100
|
|
|
1/27/2026
|
-0.10 / -0.32%
|
31.00
|
31.00
|
29.20
|
30.90
|
29.99
|
30.90
|
10,746,100
|
|
|
1/26/2026
|
-1.40 / -4.32%
|
32.50
|
32.50
|
30.75
|
31.00
|
31.38
|
31.00
|
6,004,100
|
|
|
1/23/2026
|
+0.55 / +1.73%
|
32.15
|
33.00
|
31.85
|
32.40
|
32.35
|
32.40
|
7,919,100
|
|
|
1/22/2026
|
+0.60 / +1.92%
|
31.20
|
32.15
|
31.00
|
31.85
|
31.53
|
31.85
|
7,252,900
|
|
|
1/21/2026
|
+0.10 / +0.32%
|
31.10
|
31.75
|
31.00
|
31.25
|
31.39
|
31.25
|
7,251,400
|
|
|
1/20/2026
|
-0.85 / -2.66%
|
31.65
|
32.00
|
31.00
|
31.15
|
31.27
|
31.15
|
11,021,043
|
|
|
1/19/2026
|
0.00 / 0.00%
|
32.55
|
32.60
|
31.15
|
32.00
|
31.76
|
32.00
|
8,573,500
|
|
|
1/16/2026
|
+0.55 / +1.75%
|
31.60
|
32.50
|
31.60
|
32.00
|
32.18
|
32.00
|
9,667,700
|
|
|
1/15/2026
|
-0.35 / -1.10%
|
31.50
|
31.50
|
29.80
|
31.45
|
30.51
|
31.45
|
16,477,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|