|
|
Closing price on 5/27/2025
|
|
| Open |
25.50 |
| High |
25.75 |
| Low |
25.25 |
| Volume |
11,551,600 |
| Split-adjusted Price |
25.30 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2025
|
-0.20 / -0.78%
|
25.50
|
25.75
|
25.25
|
25.30
|
25.41
|
25.30
|
11,551,600
|
|
|
5/26/2025
|
-0.15 / -0.58%
|
25.60
|
25.65
|
24.50
|
25.50
|
25.28
|
25.50
|
8,734,200
|
|
|
5/23/2025
|
+0.30 / +1.18%
|
25.30
|
26.10
|
25.15
|
25.65
|
25.70
|
25.65
|
10,961,400
|
|
|
5/22/2025
|
-0.40 / -1.55%
|
25.65
|
26.05
|
25.10
|
25.35
|
25.53
|
25.35
|
13,904,200
|
|
|
5/21/2025
|
-0.05 / -0.19%
|
26.20
|
26.30
|
25.35
|
25.75
|
25.67
|
25.75
|
10,755,400
|
|
|
5/20/2025
|
+1.05 / +4.24%
|
24.75
|
25.90
|
24.70
|
25.80
|
25.58
|
25.80
|
15,484,600
|
|
|
5/19/2025
|
+0.25 / +1.02%
|
24.50
|
25.20
|
24.25
|
24.75
|
24.64
|
24.75
|
10,039,000
|
|
|
5/16/2025
|
+0.35 / +1.45%
|
24.10
|
24.55
|
23.60
|
24.50
|
24.21
|
24.50
|
13,365,800
|
|
|
5/15/2025
|
-0.55 / -2.23%
|
24.50
|
24.50
|
23.00
|
24.15
|
23.70
|
24.15
|
28,934,800
|
|
|
5/14/2025
|
-0.70 / -2.76%
|
24.95
|
25.50
|
24.35
|
24.70
|
25.02
|
24.70
|
12,161,100
|
|
|
5/13/2025
|
-0.10 / -0.39%
|
25.50
|
25.50
|
24.75
|
25.40
|
25.08
|
25.40
|
11,591,700
|
|
|
5/12/2025
|
+0.50 / +2.00%
|
25.00
|
25.60
|
24.85
|
25.50
|
25.22
|
25.50
|
6,970,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.70
|
25.00
|
24.93
|
25.00
|
9,204,500
|
|
|
5/8/2025
|
+0.10 / +0.40%
|
24.80
|
25.60
|
24.65
|
25.00
|
24.98
|
25.00
|
8,070,800
|
|
|
5/7/2025
|
0.00 / 0.00%
|
24.85
|
24.95
|
24.55
|
24.90
|
24.83
|
24.90
|
10,299,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.40
|
24.90
|
24.79
|
24.90
|
19,601,900
|
|
|
5/5/2025
|
+1.25 / +5.29%
|
23.55
|
24.90
|
23.45
|
24.90
|
24.21
|
24.90
|
15,494,100
|
|
|
4/29/2025
|
+0.55 / +2.38%
|
22.90
|
23.95
|
22.20
|
23.65
|
23.29
|
23.65
|
23,618,600
|
|
|
4/28/2025
|
+0.30 / +1.32%
|
22.80
|
23.50
|
22.55
|
23.10
|
23.17
|
23.10
|
14,336,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.30
|
22.80
|
22.69
|
22.80
|
18,974,700
|
|
|
4/24/2025
|
+0.85 / +3.87%
|
22.00
|
23.10
|
21.80
|
22.80
|
22.36
|
22.80
|
16,543,000
|
|
|
4/23/2025
|
+1.35 / +6.55%
|
20.95
|
22.00
|
20.70
|
21.95
|
21.44
|
21.95
|
26,859,000
|
|
|
4/22/2025
|
+0.20 / +0.98%
|
20.35
|
20.60
|
19.30
|
20.60
|
20.19
|
20.60
|
19,583,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
20.05
|
20.65
|
20.05
|
20.40
|
20.38
|
20.40
|
13,359,200
|
|
|
4/18/2025
|
0.00 / 0.00%
|
20.45
|
21.00
|
19.55
|
20.40
|
20.54
|
20.40
|
19,747,200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
20.25
|
20.60
|
20.10
|
20.40
|
20.39
|
20.40
|
10,657,700
|
|
|
4/16/2025
|
+0.10 / +0.49%
|
20.20
|
21.10
|
20.15
|
20.40
|
20.64
|
20.40
|
19,670,700
|
|
|
4/15/2025
|
0.00 / 0.00%
|
20.30
|
20.70
|
19.95
|
20.30
|
20.35
|
20.30
|
19,239,000
|
|
|
4/14/2025
|
+0.90 / +4.64%
|
19.50
|
20.35
|
19.25
|
20.30
|
20.02
|
20.30
|
18,452,000
|
|
|
4/11/2025
|
+0.15 / +0.78%
|
19.10
|
19.60
|
18.85
|
19.40
|
19.23
|
19.40
|
16,425,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
349,900
|
60.60
|
-2.57%
|
|
|
|
CIG
|
112,100
|
7.62
|
-2.06%
|
|
|
|
CKG
|
106,800
|
14.10
|
-1.05%
|
|
|
|
CRE
|
258,100
|
7.76
|
-1.65%
|
|
|
|
DLG
|
2,262,600
|
2.37
|
-4.05%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
254,000
|
2.60
|
13.04%
|
|
|
|
DXS
|
2,305,400
|
7.12
|
0.28%
|
|
|
|
FIR
|
260,700
|
9.36
|
-1.16%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|