VRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	31.61	31.79	31.61	31.78	31.78	0.44%	1,851
Dec 23, 2024	31.79	31.79	31.48	31.64	31.64	-0.38%	5,945
Dec 20, 2024	31.39	31.92	31.39	31.76	31.76	0.92%	4,200
Dec 19, 2024	31.80	31.80	31.47	31.47	31.47	-1.41%	4,600
Dec 18, 2024	32.76	32.76	31.92	31.92	31.92	-2.47%	14,537
Dec 17, 2024	32.41	32.74	32.41	32.73	32.73	0.49%	7,800
Dec 16, 2024	32.55	32.79	32.55	32.57	32.57	-0.18%	4,500
Dec 13, 2024	32.90	32.90	32.63	32.63	32.63	-0.97%	2,300
Dec 12, 2024	32.83	32.99	32.83	32.95	32.95	-0.06%	5,800
Dec 11, 2024	32.82	33.07	32.82	32.97	32.97	0.52%	12,000
Dec 10, 2024	33.04	33.08	32.80	32.80	32.80	-1.26%	5,400
Dec 9, 2024	33.32	33.47	33.07	33.22	33.22	-0.36%	6,300
Dec 6, 2024	33.50	33.52	33.34	33.34	33.34	-0.51%	6,200
Dec 5, 2024	33.60	33.60	33.31	33.51	33.51	-0.15%	5,100
Dec 4, 2024	33.53	33.65	33.46	33.56	33.56	0.03%	5,645
Dec 3, 2024	33.53	33.64	33.33	33.55	33.55	0.24%	5,619
Dec 2, 2024	33.54	33.54	33.47	33.47	33.47	-0.51%	5,000
Nov 29, 2024	33.62	33.65	33.59	33.64	33.64	-	1,948
Nov 28, 2024	33.57	33.77	33.57	33.64	33.56	0.21%	2,900
Nov 27, 2024	33.32	33.60	33.32	33.57	33.49	1.08%	1,400
Nov 26, 2024	33.22	33.33	33.20	33.21	33.13	-1.69%	2,300
Nov 25, 2024	32.80	33.81	32.80	33.78	33.70	2.36%	11,900
Nov 22, 2024	33.08	33.18	33.00	33.00	32.92	-0.03%	6,203
Nov 21, 2024	32.96	33.11	32.87	33.01	32.93	0.52%	6,807
Nov 20, 2024	32.90	32.90	32.65	32.84	32.76	-0.06%	3,123
Nov 19, 2024	32.81	32.96	32.65	32.86	32.78	-0.06%	3,200
Nov 18, 2024	33.01	33.08	32.88	32.88	32.80	-0.72%	3,042
Nov 15, 2024	32.96	33.12	32.90	33.12	33.04	0.33%	5,700
Nov 14, 2024	33.18	33.22	32.99	33.01	32.93	-0.18%	5,700
Nov 13, 2024	33.12	33.15	33.00	33.07	32.99	-0.27%	3,522
Nov 12, 2024	33.13	33.31	33.08	33.16	33.08	-0.12%	7,100
Nov 11, 2024	33.34	33.44	33.11	33.20	33.12	-0.42%	5,942
Nov 8, 2024	33.37	33.47	33.34	33.34	33.26	-0.48%	1,834
Nov 7, 2024	32.97	33.50	32.97	33.50	33.42	1.42%	8,932
Nov 6, 2024	33.39	33.44	32.66	33.03	32.95	-0.93%	9,147
Nov 5, 2024	33.36	33.36	33.06	33.34	33.26	-0.33%	7,300
Nov 4, 2024	33.07	33.65	33.07	33.45	33.37	0.81%	8,300
Nov 1, 2024	33.58	33.58	33.18	33.18	33.10	-0.98%	4,800
Oct 31, 2024	33.81	33.83	33.51	33.51	33.43	-1.30%	9,926
Oct 30, 2024	33.85	34.11	33.80	33.95	33.79	-0.12%	6,600
Oct 29, 2024	34.07	34.07	33.78	33.99	33.91	-0.47%	57,741
Oct 28, 2024	34.20	34.36	34.06	34.15	34.07	-0.15%	5,900
Oct 25, 2024	34.58	34.58	34.15	34.20	34.12	-0.64%	3,900
Oct 24, 2024	34.09	34.50	34.09	34.42	34.34	0.76%	2,825
Oct 23, 2024	34.22	34.27	34.16	34.16	34.08	-0.32%	4,800
Oct 22, 2024	34.03	34.27	34.03	34.27	34.19	0.32%	15,725
Oct 21, 2024	34.54	34.54	34.09	34.16	34.08	-1.36%	10,533
Oct 18, 2024	34.72	34.82	34.63	34.63	34.55	-0.26%	13,800
Oct 17, 2024	34.72	34.72	34.43	34.72	34.64	0.06%	6,800
Oct 16, 2024	34.65	34.83	34.65	34.70	34.62	0.52%	3,745
Oct 15, 2024	33.96	34.52	33.96	34.52	34.44	1.29%	10,100
Oct 11, 2024	33.98	34.15	33.98	34.08	34.00	0.89%	4,800
Oct 10, 2024	33.98	34.09	33.75	33.78	33.70	-0.88%	7,946
Oct 9, 2024	33.91	34.13	33.91	34.08	34.00	0.47%	5,042
Oct 8, 2024	33.88	34.00	33.86	33.92	33.84	-	3,900
Oct 7, 2024	34.00	34.00	33.79	33.92	33.84	-0.44%	5,000
Oct 4, 2024	34.24	34.24	33.99	34.07	33.99	-0.44%	9,800
Oct 3, 2024	34.60	34.60	34.14	34.22	34.14	-1.47%	36,710
Oct 2, 2024	35.00	35.00	34.73	34.73	34.65	-1.14%	2,700
Oct 1, 2024	35.21	35.21	35.06	35.13	35.05	-0.28%	4,143
Sep 30, 2024	34.80	35.25	34.75	35.23	35.23	1.06%	9,412
Sep 27, 2024	35.02	35.15	34.86	34.86	34.86	-0.46%	4,423
Sep 26, 2024	35.10	35.25	34.98	35.02	34.94	0.09%	2,642
Sep 25, 2024	35.10	35.19	34.98	34.99	34.91	-0.74%	7,000
Sep 24, 2024	35.18	35.31	35.03	35.25	35.17	0.23%	5,700
Sep 23, 2024	35.25	35.25	35.04	35.17	35.09	0.09%	3,500
Sep 20, 2024	35.06	35.27	35.06	35.14	35.06	0.11%	4,000
Sep 19, 2024	35.25	35.25	34.92	35.10	35.02	0.49%	7,800
Sep 18, 2024	34.85	35.02	34.84	34.93	34.85	0.06%	3,736
Sep 17, 2024	35.13	35.19	34.87	34.91	34.83	-0.82%	4,346
Sep 16, 2024	35.31	35.31	34.97	35.20	35.12	-0.23%	20,924
Sep 13, 2024	34.71	35.35	34.66	35.28	35.20	2.29%	12,724
Sep 12, 2024	34.19	34.53	34.19	34.49	34.41	0.73%	12,711
Sep 11, 2024	33.81	34.28	33.70	34.24	34.16	0.88%	6,726
Sep 10, 2024	33.71	33.94	33.69	33.94	33.86	0.50%	2,600
Sep 9, 2024	33.49	33.77	33.49	33.77	33.69	1.17%	3,326
Sep 6, 2024	33.59	33.67	33.19	33.38	33.31	-0.39%	9,700
Sep 5, 2024	33.78	33.78	33.49	33.51	33.43	-0.50%	3,138
Sep 4, 2024	33.12	33.75	33.11	33.68	33.60	1.32%	4,300
Sep 3, 2024	32.96	33.33	32.96	33.24	33.17	-0.33%	11,714
Aug 30, 2024	33.03	33.35	33.03	33.35	33.28	0.30%	4,906
Aug 29, 2024	33.36	33.36	33.16	33.25	33.10	-0.30%	4,200
Aug 28, 2024	33.55	33.55	33.16	33.35	33.20	-0.54%	6,322
Aug 27, 2024	33.18	33.53	33.01	33.53	33.38	1.02%	4,100
Aug 26, 2024	33.12	33.23	32.99	33.19	33.04	0.48%	4,426
Aug 23, 2024	32.71	33.06	32.57	33.03	32.88	1.51%	10,748
Aug 22, 2024	32.48	32.54	32.43	32.54	32.39	0.43%	4,300
Aug 21, 2024	32.18	32.45	32.16	32.40	32.25	1.06%	5,947
Aug 20, 2024	32.11	32.12	32.00	32.06	31.91	-0.03%	4,404
Aug 19, 2024	31.97	32.16	31.97	32.07	31.92	0.88%	9,449
Aug 16, 2024	31.86	31.86	31.71	31.79	31.64	-0.16%	1,200
Aug 15, 2024	31.85	31.95	31.84	31.84	31.69	0.54%	3,400
Aug 14, 2024	31.72	31.72	31.48	31.67	31.52	0.06%	1,523
Aug 13, 2024	31.38	31.65	31.33	31.65	31.50	0.86%	4,537
Aug 12, 2024	31.55	31.55	31.17	31.38	31.24	-0.57%	2,700
Aug 9, 2024	31.43	31.64	31.31	31.56	31.42	0.32%	3,939
Aug 8, 2024	31.20	31.51	31.20	31.46	31.32	0.67%	3,000
Aug 7, 2024	31.78	31.78	31.12	31.25	31.11	-1.20%	9,800
Aug 6, 2024	30.78	31.75	30.78	31.63	31.48	0.19%	17,520
Aug 2, 2024	31.68	31.68	31.24	31.57	31.43	-1.13%	10,714