|
|
Closing price on 7/4/2025
|
|
| Open |
25.10 |
| High |
25.50 |
| Low |
25.05 |
| Volume |
4,588,600 |
| Split-adjusted Price |
25.15 |
|
|
VRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
+0.10 / +0.40%
|
25.10
|
25.50
|
25.05
|
25.15
|
25.26
|
25.15
|
4,588,600
|
|
|
7/3/2025
|
-0.15 / -0.60%
|
25.20
|
25.20
|
24.75
|
25.05
|
24.98
|
25.05
|
6,855,300
|
|
|
7/2/2025
|
+0.40 / +1.61%
|
24.80
|
25.35
|
24.60
|
25.20
|
25.06
|
25.20
|
3,831,600
|
|
|
7/1/2025
|
+0.15 / +0.61%
|
24.65
|
24.80
|
24.45
|
24.80
|
24.61
|
24.80
|
2,538,400
|
|
|
6/30/2025
|
-0.15 / -0.60%
|
24.80
|
24.95
|
24.55
|
24.65
|
24.71
|
24.65
|
3,133,800
|
|
|
6/27/2025
|
+0.30 / +1.22%
|
24.50
|
24.80
|
24.35
|
24.80
|
24.60
|
24.80
|
3,685,200
|
|
|
6/26/2025
|
-0.15 / -0.61%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.61
|
24.50
|
2,339,400
|
|
|
6/25/2025
|
-0.25 / -1.00%
|
24.95
|
25.25
|
24.65
|
24.65
|
24.88
|
24.65
|
4,185,200
|
|
|
6/24/2025
|
+0.15 / +0.61%
|
25.10
|
25.30
|
24.80
|
24.90
|
25.07
|
24.90
|
5,022,800
|
|
|
6/23/2025
|
+0.15 / +0.61%
|
24.30
|
25.10
|
23.80
|
24.75
|
24.56
|
24.75
|
6,765,900
|
|
|
6/20/2025
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.25
|
24.60
|
24.45
|
24.60
|
3,835,300
|
|
|
6/19/2025
|
+0.05 / +0.20%
|
24.50
|
24.90
|
24.40
|
24.70
|
24.65
|
24.70
|
3,163,600
|
|
|
6/18/2025
|
+0.10 / +0.41%
|
24.55
|
24.80
|
24.40
|
24.65
|
24.57
|
24.65
|
2,184,400
|
|
|
6/17/2025
|
+0.05 / +0.20%
|
24.50
|
25.50
|
24.45
|
24.55
|
24.89
|
24.55
|
4,824,800
|
|
|
6/16/2025
|
-0.05 / -0.20%
|
24.55
|
24.65
|
24.10
|
24.50
|
24.26
|
24.50
|
6,534,300
|
|
|
6/13/2025
|
-0.65 / -2.58%
|
24.80
|
25.00
|
23.80
|
24.55
|
24.30
|
24.55
|
8,131,000
|
|
|
6/12/2025
|
-0.90 / -3.45%
|
26.20
|
26.30
|
25.20
|
25.20
|
25.53
|
25.20
|
4,814,800
|
|
|
6/11/2025
|
-0.40 / -1.51%
|
26.50
|
26.50
|
25.45
|
26.10
|
25.81
|
26.10
|
5,622,700
|
|
|
6/10/2025
|
+0.95 / +3.72%
|
25.00
|
26.50
|
24.95
|
26.50
|
25.56
|
26.50
|
8,419,800
|
|
|
6/9/2025
|
-0.95 / -3.58%
|
26.10
|
26.40
|
25.55
|
25.55
|
25.99
|
25.55
|
6,911,700
|
|
|
6/6/2025
|
-0.50 / -1.85%
|
26.50
|
26.85
|
26.40
|
26.50
|
26.64
|
26.50
|
6,871,900
|
|
|
6/5/2025
|
+0.05 / +0.19%
|
26.80
|
27.00
|
26.40
|
27.00
|
26.76
|
27.00
|
6,787,700
|
|
|
6/4/2025
|
+0.45 / +1.70%
|
26.20
|
27.00
|
26.20
|
26.95
|
26.65
|
26.95
|
8,610,700
|
|
|
6/3/2025
|
-0.20 / -0.75%
|
26.45
|
27.00
|
26.10
|
26.50
|
26.67
|
26.50
|
8,760,100
|
|
|
6/2/2025
|
-0.80 / -2.91%
|
27.10
|
27.35
|
26.25
|
26.70
|
26.70
|
26.70
|
9,428,800
|
|
|
5/30/2025
|
-0.15 / -0.54%
|
27.65
|
27.70
|
27.00
|
27.50
|
27.40
|
27.50
|
10,028,900
|
|
|
5/29/2025
|
+0.95 / +3.56%
|
26.80
|
27.70
|
26.80
|
27.65
|
27.42
|
27.65
|
16,091,500
|
|
|
5/28/2025
|
+1.40 / +5.53%
|
25.55
|
26.80
|
25.35
|
26.70
|
26.34
|
26.70
|
16,719,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
902,700
|
69.90
|
1.01%
|
|
|
|
CIG
|
82,000
|
9.00
|
-0.33%
|
|
|
|
CKG
|
189,500
|
14.20
|
-1.73%
|
|
|
|
CRE
|
370,000
|
9.26
|
-0.96%
|
|
|
|
DLG
|
4,358,000
|
2.91
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
71,700
|
2.60
|
0.00%
|
|
|
|
DXS
|
4,545,700
|
11.30
|
0.00%
|
|
|
|
FIR
|
348,100
|
9.48
|
0.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|