|
|
Closing price on 3/6/2025
|
|
| Open |
17.75 |
| High |
17.95 |
| Low |
17.65 |
| Volume |
7,172,100 |
| Split-adjusted Price |
17.85 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2025
|
-0.05 / -0.30%
|
16.70
|
16.80
|
16.55
|
16.60
|
16.68
|
16.60
|
5,337,400
|
|
|
2/13/2025
|
+0.25 / +1.52%
|
16.40
|
16.70
|
16.40
|
16.65
|
16.54
|
16.65
|
4,323,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.40
|
16.40
|
16.46
|
16.40
|
2,712,700
|
|
|
2/11/2025
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.44
|
16.40
|
6,501,700
|
|
|
2/10/2025
|
-0.25 / -1.48%
|
16.70
|
16.75
|
16.55
|
16.60
|
16.64
|
16.60
|
5,381,200
|
|
|
2/7/2025
|
+0.15 / +0.90%
|
16.65
|
16.90
|
16.60
|
16.85
|
16.80
|
16.85
|
6,185,200
|
|
|
2/6/2025
|
-0.15 / -0.89%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.75
|
16.70
|
3,805,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
2,435,900
|
80.20
|
6.93%
|
|
|
|
CIG
|
396,600
|
8.11
|
6.99%
|
|
|
|
CKG
|
52,000
|
20.05
|
-0.25%
|
|
|
|
CRE
|
116,300
|
7.11
|
-0.84%
|
|
|
|
DLG
|
1,454,500
|
2.03
|
0.50%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
9,000
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,782,300
|
7.32
|
0.83%
|
|
|
|
FIR
|
156,000
|
6.90
|
-0.72%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|