|
|
Closing price on 4/9/2025
|
|
| Open |
16.50 |
| High |
18.35 |
| Low |
16.50 |
| Volume |
24,614,200 |
| Split-adjusted Price |
18.00 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
+0.50 / +2.86%
|
16.50
|
18.35
|
16.50
|
18.00
|
17.84
|
18.00
|
24,614,200
|
|
|
4/8/2025
|
-1.30 / -6.91%
|
18.00
|
18.15
|
17.50
|
17.50
|
17.59
|
17.50
|
20,763,200
|
|
|
4/4/2025
|
+0.05 / +0.27%
|
17.45
|
18.80
|
17.45
|
18.80
|
18.09
|
18.80
|
27,118,700
|
|
|
4/3/2025
|
-1.40 / -6.95%
|
19.30
|
19.60
|
18.75
|
18.75
|
19.02
|
18.75
|
18,588,500
|
|
|
4/2/2025
|
+0.15 / +0.75%
|
20.20
|
20.55
|
19.90
|
20.15
|
20.28
|
20.15
|
22,985,300
|
|
|
4/1/2025
|
+0.85 / +4.44%
|
19.35
|
20.10
|
19.25
|
20.00
|
19.86
|
20.00
|
16,455,600
|
|
|
3/31/2025
|
-0.35 / -1.79%
|
19.30
|
19.45
|
19.05
|
19.15
|
19.25
|
19.15
|
11,660,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
490,800
|
54.00
|
0.93%
|
|
|
|
CIG
|
363,600
|
7.41
|
6.93%
|
|
|
|
CKG
|
15,800
|
16.20
|
0.00%
|
|
|
|
CRE
|
219,800
|
6.98
|
1.60%
|
|
|
|
DLG
|
1,539,000
|
2.10
|
1.94%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
37,900
|
2.00
|
0.00%
|
|
|
|
DXS
|
1,443,600
|
6.00
|
-0.66%
|
|
|
|
FIR
|
421,200
|
8.30
|
1.84%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|