VRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	31.94	32.06	31.45	31.50	31.50	-1.41%	10,082
Jan 28, 2025	31.85	32.01	31.85	31.95	31.95	0.03%	3,900
Jan 27, 2025	31.50	31.94	31.50	31.94	31.94	0.98%	4,000
Jan 24, 2025	31.57	31.70	31.50	31.63	31.63	0.25%	9,121
Jan 23, 2025	31.48	31.60	31.48	31.55	31.55	0.13%	6,709
Jan 22, 2025	31.44	31.55	31.42	31.51	31.51	0.10%	7,421
Jan 21, 2025	31.64	31.64	31.40	31.48	31.48	-0.06%	17,200
Jan 20, 2025	31.36	31.54	31.36	31.50	31.50	0.51%	7,100
Jan 17, 2025	31.52	31.52	31.34	31.34	31.34	-	5,049
Jan 16, 2025	31.24	31.43	31.24	31.34	31.34	0.06%	5,700
Jan 15, 2025	31.14	31.35	31.14	31.32	31.32	1.79%	9,100
Jan 14, 2025	30.76	30.86	30.60	30.77	30.77	-0.03%	11,600
Jan 13, 2025	30.83	30.90	30.70	30.78	30.78	-0.65%	7,808
Jan 10, 2025	31.40	31.42	30.89	30.98	30.98	-1.71%	10,019
Jan 9, 2025	31.38	31.53	31.38	31.52	31.52	0.10%	6,842
Jan 8, 2025	31.57	31.59	31.20	31.49	31.49	-0.28%	5,543
Jan 7, 2025	31.87	32.02	31.50	31.58	31.58	-0.69%	5,800
Jan 6, 2025	32.09	32.09	31.68	31.80	31.80	-0.87%	9,846
Jan 3, 2025	31.70	32.09	31.70	32.08	32.08	1.33%	7,508
Jan 2, 2025	31.69	31.85	31.58	31.66	31.66	-0.03%	3,500
Dec 31, 2024	31.54	31.68	31.36	31.67	31.67	1.34%	4,700
Dec 30, 2024	31.42	31.51	31.25	31.25	31.25	-1.36%	15,300
Dec 27, 2024	31.68	31.95	31.60	31.68	31.60	-0.31%	6,800
Dec 24, 2024	31.61	31.79	31.61	31.78	31.70	0.44%	1,900
Dec 23, 2024	31.79	31.79	31.48	31.64	31.56	-0.38%	5,945
Dec 20, 2024	31.39	31.92	31.39	31.76	31.68	0.92%	4,200
Dec 19, 2024	31.80	31.80	31.47	31.47	31.39	-1.41%	4,600
Dec 18, 2024	32.76	32.76	31.92	31.92	31.84	-2.47%	14,537
Dec 17, 2024	32.41	32.74	32.41	32.73	32.65	0.49%	7,800
Dec 16, 2024	32.55	32.79	32.55	32.57	32.49	-0.18%	4,500
Dec 13, 2024	32.90	32.90	32.63	32.63	32.55	-0.97%	2,300
Dec 12, 2024	32.83	32.99	32.83	32.95	32.87	-0.06%	5,800
Dec 11, 2024	32.82	33.07	32.82	32.97	32.89	0.52%	12,000
Dec 10, 2024	33.04	33.08	32.80	32.80	32.72	-1.26%	5,400
Dec 9, 2024	33.32	33.47	33.07	33.22	33.14	-0.36%	6,300
Dec 6, 2024	33.50	33.52	33.34	33.34	33.26	-0.51%	6,200
Dec 5, 2024	33.60	33.60	33.31	33.51	33.43	-0.15%	5,100
Dec 4, 2024	33.53	33.65	33.46	33.56	33.48	0.03%	5,645
Dec 3, 2024	33.53	33.64	33.33	33.55	33.47	0.24%	5,619
Dec 2, 2024	33.54	33.54	33.47	33.47	33.39	-0.51%	5,000
Nov 29, 2024	33.62	33.65	33.59	33.64	33.56	-	1,948
Nov 28, 2024	33.57	33.77	33.57	33.64	33.48	0.21%	2,900
Nov 27, 2024	33.32	33.60	33.32	33.57	33.41	1.08%	1,400
Nov 26, 2024	33.22	33.33	33.20	33.21	33.05	-1.69%	2,300
Nov 25, 2024	32.80	33.81	32.80	33.78	33.62	2.36%	11,900
Nov 22, 2024	33.08	33.18	33.00	33.00	32.84	-0.03%	6,203
Nov 21, 2024	32.96	33.11	32.87	33.01	32.85	0.52%	6,807
Nov 20, 2024	32.90	32.90	32.65	32.84	32.68	-0.06%	3,123
Nov 19, 2024	32.81	32.96	32.65	32.86	32.70	-0.06%	3,200
Nov 18, 2024	33.01	33.08	32.88	32.88	32.72	-0.72%	3,042
Nov 15, 2024	32.96	33.12	32.90	33.12	32.96	0.33%	5,700
Nov 14, 2024	33.18	33.22	32.99	33.01	32.85	-0.18%	5,700
Nov 13, 2024	33.12	33.15	33.00	33.07	32.91	-0.27%	3,522
Nov 12, 2024	33.13	33.31	33.08	33.16	33.00	-0.12%	7,100
Nov 11, 2024	33.34	33.44	33.11	33.20	33.04	-0.42%	5,942
Nov 8, 2024	33.37	33.47	33.34	33.34	33.18	-0.48%	1,834
Nov 7, 2024	32.97	33.50	32.97	33.50	33.34	1.42%	8,932
Nov 6, 2024	33.39	33.44	32.66	33.03	32.87	-0.93%	9,147
Nov 5, 2024	33.36	33.36	33.06	33.34	33.18	-0.33%	7,300
Nov 4, 2024	33.07	33.65	33.07	33.45	33.29	0.81%	8,300
Nov 1, 2024	33.58	33.58	33.18	33.18	33.02	-0.98%	4,800
Oct 31, 2024	33.81	33.83	33.51	33.51	33.35	-1.30%	9,926
Oct 30, 2024	33.85	34.11	33.80	33.95	33.71	-0.12%	6,600
Oct 29, 2024	34.07	34.07	33.78	33.99	33.75	-0.47%	57,741
Oct 28, 2024	34.20	34.36	34.06	34.15	33.91	-0.15%	5,900
Oct 25, 2024	34.58	34.58	34.15	34.20	33.96	-0.64%	3,900
Oct 24, 2024	34.09	34.50	34.09	34.42	34.18	0.76%	2,825
Oct 23, 2024	34.22	34.27	34.16	34.16	33.92	-0.32%	4,800
Oct 22, 2024	34.03	34.27	34.03	34.27	34.03	0.32%	15,725
Oct 21, 2024	34.54	34.54	34.09	34.16	33.92	-1.36%	10,533
Oct 18, 2024	34.72	34.82	34.63	34.63	34.38	-0.26%	13,800
Oct 17, 2024	34.72	34.72	34.43	34.72	34.47	0.06%	6,800
Oct 16, 2024	34.65	34.83	34.65	34.70	34.45	0.52%	3,745
Oct 15, 2024	33.96	34.52	33.96	34.52	34.28	1.29%	10,100
Oct 11, 2024	33.98	34.15	33.98	34.08	33.84	0.89%	4,800
Oct 10, 2024	33.98	34.09	33.75	33.78	33.54	-0.88%	7,946
Oct 9, 2024	33.91	34.13	33.91	34.08	33.84	0.47%	5,042
Oct 8, 2024	33.88	34.00	33.86	33.92	33.68	-	3,900
Oct 7, 2024	34.00	34.00	33.79	33.92	33.68	-0.44%	5,000
Oct 4, 2024	34.24	34.24	33.99	34.07	33.83	-0.44%	9,800
Oct 3, 2024	34.60	34.60	34.14	34.22	33.98	-1.47%	36,710
Oct 2, 2024	35.00	35.00	34.73	34.73	34.48	-1.14%	2,700
Oct 1, 2024	35.21	35.21	35.06	35.13	34.88	-0.28%	4,143
Sep 30, 2024	34.80	35.25	34.75	35.23	34.98	1.06%	9,412
Sep 27, 2024	35.02	35.15	34.86	34.86	34.61	-0.46%	4,423
Sep 26, 2024	35.10	35.25	34.98	35.02	34.69	0.09%	2,642
Sep 25, 2024	35.10	35.19	34.98	34.99	34.66	-0.74%	7,000
Sep 24, 2024	35.18	35.31	35.03	35.25	34.92	0.23%	5,700
Sep 23, 2024	35.25	35.25	35.04	35.17	34.84	0.09%	3,500
Sep 20, 2024	35.06	35.27	35.06	35.14	34.81	0.11%	4,000
Sep 19, 2024	35.25	35.25	34.92	35.10	34.77	0.49%	7,800
Sep 18, 2024	34.85	35.02	34.84	34.93	34.60	0.06%	3,736
Sep 17, 2024	35.13	35.19	34.87	34.91	34.58	-0.82%	4,346
Sep 16, 2024	35.31	35.31	34.97	35.20	34.87	-0.23%	20,924
Sep 13, 2024	34.71	35.35	34.66	35.28	34.95	2.29%	12,724
Sep 12, 2024	34.19	34.53	34.19	34.49	34.17	0.73%	12,711
Sep 11, 2024	33.81	34.28	33.70	34.24	33.92	0.88%	6,726
Sep 10, 2024	33.71	33.94	33.69	33.94	33.62	0.50%	2,600
Sep 9, 2024	33.49	33.77	33.49	33.77	33.46	1.17%	3,326
Sep 6, 2024	33.59	33.67	33.19	33.38	33.07	-0.39%	9,700