Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 29.40 | -0.08 | -0.27% | 29.51 | 29.56 | 29.36 | 8,098 |
| May 09 2024 | 29.48 | 0.15 | 0.51% | 29.41 | 29.51 | 29.33 | 6,155 |
| May 08 2024 | 29.33 | 0.20 | 0.69% | 29.02 | 29.33 | 29.00 | 10,944 |
| May 07 2024 | 29.13 | -0.21 | -0.72% | 29.39 | 29.42 | 29.13 | 2,430 |
| May 06 2024 | 29.34 | 0.31 | 1.07% | 29.08 | 29.34 | 29.07 | 14,962 |
| May 03 2024 | 29.03 | 0.24 | 0.83% | 29.00 | 29.24 | 29.00 | 3,966 |
| May 02 2024 | 28.79 | 0.27 | 0.95% | 28.49 | 28.90 | 28.49 | 4,236 |
| May 01 2024 | 28.52 | 0.04 | 0.14% | 28.51 | 28.69 | 28.46 | 5,498 |
| Apr 30 2024 | 28.48 | -0.18 | -0.63% | 28.55 | 28.60 | 28.48 | 13,747 |
| Apr 29 2024 | 28.66 | -0.07 | -0.24% | 28.75 | 28.96 | 28.57 | 8,688 |
| Apr 26 2024 | 28.73 | 0.00 | 0.00% | 28.73 | 28.73 | 28.73 | 0 |
| Apr 25 2024 | 28.73 | -0.21 | -0.73% | 28.72 | 28.76 | 28.50 | 3,483 |
| Apr 24 2024 | 28.94 | -0.07 | -0.24% | 28.95 | 28.95 | 28.85 | 5,296 |
| Apr 23 2024 | 29.01 | 0.02 | 0.07% | 29.03 | 29.22 | 29.01 | 4,825 |
| Apr 22 2024 | 28.99 | 0.35 | 1.22% | 28.71 | 29.00 | 28.71 | 7,503 |
| Apr 19 2024 | 28.64 | 0.04 | 0.14% | 28.63 | 28.71 | 28.63 | 3,820 |
| Apr 18 2024 | 28.60 | 0.06 | 0.21% | 28.61 | 28.62 | 28.41 | 4,311 |
| Apr 17 2024 | 28.54 | -0.27 | -0.94% | 28.85 | 28.96 | 28.48 | 15,525 |
| Apr 16 2024 | 28.81 | -0.15 | -0.52% | 28.88 | 28.92 | 28.68 | 2,761 |
| Apr 15 2024 | 28.96 | -0.38 | -1.30% | 29.48 | 29.52 | 28.93 | 5,100 |
| Apr 12 2024 | 29.34 | -0.28 | -0.95% | 29.47 | 29.50 | 29.03 | 7,017 |
| Apr 11 2024 | 29.62 | -0.07 | -0.24% | 29.78 | 29.80 | 29.62 | 6,989 |
| Apr 10 2024 | 29.69 | -0.74 | -2.43% | 30.08 | 30.08 | 29.55 | 5,955 |
| Apr 09 2024 | 30.43 | 0.52 | 1.74% | 29.95 | 30.43 | 29.95 | 9,146 |
| Apr 08 2024 | 29.91 | 0.12 | 0.40% | 29.87 | 29.93 | 29.76 | 10,945 |
| Apr 05 2024 | 29.79 | 0.29 | 0.98% | 29.51 | 29.84 | 29.51 | 3,385 |
| Apr 04 2024 | 29.50 | -0.09 | -0.30% | 29.67 | 29.82 | 29.48 | 4,943 |
| Apr 03 2024 | 29.59 | -0.20 | -0.67% | 29.76 | 29.85 | 29.59 | 4,730 |
| Apr 02 2024 | 29.79 | -0.41 | -1.36% | 30.05 | 30.05 | 29.76 | 10,078 |
| Apr 01 2024 | 30.20 | -0.27 | -0.89% | 30.38 | 30.44 | 30.20 | 5,633 |
| Mar 28 2024 | 30.47 | 0.04 | 0.13% | 30.40 | 30.58 | 30.40 | 4,682 |
| Mar 27 2024 | 30.43 | 0.42 | 1.40% | 30.06 | 30.43 | 30.06 | 2,117 |
| Mar 26 2024 | 30.01 | -0.10 | -0.33% | 30.05 | 30.19 | 30.01 | 2,266 |
| Mar 25 2024 | 30.11 | -0.10 | -0.33% | 30.17 | 30.28 | 30.11 | 4,101 |
| Mar 22 2024 | 30.21 | -0.44 | -1.44% | 30.64 | 30.76 | 30.21 | 3,736 |
| Mar 21 2024 | 30.65 | 0.17 | 0.56% | 30.57 | 30.73 | 30.57 | 4,015 |
| Mar 20 2024 | 30.48 | 0.26 | 0.86% | 30.21 | 30.48 | 30.21 | 1,758 |
| Mar 19 2024 | 30.22 | 0.05 | 0.17% | 30.20 | 30.33 | 30.20 | 4,635 |
| Mar 18 2024 | 30.17 | 0.21 | 0.70% | 30.00 | 30.18 | 30.00 | 3,708 |
| Mar 15 2024 | 29.96 | -0.04 | -0.13% | 29.84 | 30.04 | 29.84 | 4,327 |
| Mar 14 2024 | 30.00 | -0.05 | -0.17% | 30.04 | 30.04 | 29.78 | 4,367 |
| Mar 13 2024 | 30.05 | -0.15 | -0.50% | 30.15 | 30.27 | 30.02 | 4,606 |
| Mar 12 2024 | 30.20 | -0.04 | -0.13% | 30.30 | 30.31 | 30.15 | 7,725 |
| Mar 11 2024 | 30.24 | -0.15 | -0.49% | 30.30 | 30.30 | 30.19 | 6,926 |
| Mar 08 2024 | 30.39 | 0.07 | 0.23% | 30.40 | 30.48 | 30.32 | 5,588 |
| Mar 07 2024 | 30.32 | 0.33 | 1.10% | 30.08 | 30.33 | 30.08 | 6,595 |
| Mar 06 2024 | 29.99 | -0.06 | -0.20% | 30.13 | 30.18 | 29.99 | 5,951 |
| Mar 05 2024 | 30.05 | -0.23 | -0.76% | 30.25 | 30.30 | 30.00 | 8,215 |
| Mar 04 2024 | 30.28 | 0.03 | 0.10% | 30.26 | 30.32 | 30.08 | 9,771 |
| Mar 01 2024 | 30.25 | 0.42 | 1.41% | 29.79 | 30.25 | 29.79 | 4,139 |
| Feb 29 2024 | 29.83 | -0.20 | -0.67% | 30.05 | 30.09 | 29.80 | 5,639 |
| Feb 28 2024 | 30.03 | -0.19 | -0.63% | 30.10 | 30.26 | 30.03 | 12,703 |
| Feb 27 2024 | 30.22 | -0.03 | -0.10% | 30.21 | 30.32 | 30.20 | 6,775 |
| Feb 26 2024 | 30.25 | -0.40 | -1.31% | 30.47 | 30.55 | 30.25 | 12,676 |
| Feb 23 2024 | 30.65 | -0.12 | -0.39% | 30.68 | 30.75 | 30.65 | 10,668 |
| Feb 22 2024 | 30.77 | 0.01 | 0.03% | 30.83 | 30.88 | 30.66 | 4,629 |
| Feb 21 2024 | 30.76 | 0.05 | 0.16% | 30.63 | 30.83 | 30.63 | 11,807 |
| Feb 20 2024 | 30.71 | -0.12 | -0.39% | 30.72 | 30.85 | 30.65 | 11,268 |
| Feb 16 2024 | 30.83 | -0.10 | -0.32% | 30.75 | 30.90 | 30.69 | 3,248 |
| Feb 15 2024 | 30.93 | 0.33 | 1.08% | 30.71 | 30.97 | 30.71 | 15,801 |
| Feb 14 2024 | 30.60 | 0.56 | 1.86% | 30.15 | 30.61 | 30.15 | 8,274 |
| Feb 13 2024 | 30.04 | -0.67 | -2.18% | 30.24 | 30.30 | 29.88 | 11,388 |
| Feb 12 2024 | 30.71 | 0.11 | 0.36% | 30.61 | 30.81 | 30.55 | 9,882 |
