Canada markets close in 4 hours 22 minutes

Veris Residential, Inc. (VRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.07-0.23 (-1.33%)
As of 11:38AM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202317.2017.6317.0717.0717.07231,857
Jan 31, 202316.9217.3716.8717.3017.30935,100
Jan 30, 202316.9017.1716.7616.9016.90458,500
Jan 27, 202316.4316.9816.4316.9716.97718,300
Jan 26, 202316.1616.5116.0616.5016.50621,100
Jan 25, 202316.0916.2616.0416.1716.17669,500
Jan 24, 202316.0916.2115.8116.1916.191,360,800
Jan 23, 202315.8116.1015.7616.0016.00352,800
Jan 20, 202315.7215.9515.4515.9515.95611,700
Jan 19, 202315.2415.8015.1215.7215.721,635,900
Jan 18, 202316.5516.6016.1216.2716.27950,300
Jan 17, 202316.8216.9116.6116.6316.63256,500
Jan 13, 202316.7416.8916.6116.8016.80309,800
Jan 12, 202316.5917.1516.5916.9316.93522,700
Jan 11, 202316.4816.5916.3516.5616.56642,100
Jan 10, 202316.3216.5416.3016.4916.49577,100
Jan 09, 202316.6016.6816.2616.3816.38675,100
Jan 06, 202316.4216.6116.3416.5716.57432,400
Jan 05, 202316.6416.6416.2516.3016.30377,200
Jan 04, 202316.2016.8916.1716.7816.78768,400
Jan 03, 202316.1016.2215.8116.0016.00479,200
Dec 30, 202215.7416.0115.7415.9315.93370,300
Dec 29, 202215.9116.0615.7115.9515.95373,800
Dec 28, 202216.0916.1215.7415.7515.75447,800
Dec 27, 202216.2616.3115.9516.0216.02460,900
Dec 23, 202216.1516.2416.0216.2116.21309,400
Dec 22, 202215.9016.2015.7316.2016.201,026,600
Dec 21, 202216.3916.4315.9115.9915.99527,600
Dec 20, 202216.1916.3216.1016.2416.24949,600
Dec 19, 202216.2016.3715.9716.2016.20913,600
Dec 16, 202215.8616.3015.8016.2116.212,656,100
Dec 15, 202216.0716.1815.9316.1816.18819,000
Dec 14, 202216.4516.6016.1816.3216.32533,900
Dec 13, 202216.9017.1016.2616.5016.501,161,500
Dec 12, 202216.6516.8016.4116.5316.531,791,200
Dec 09, 202215.6316.5715.6316.0516.051,383,100
Dec 08, 202215.7816.0915.7415.8015.80507,000
Dec 07, 202215.9916.2115.6715.7815.781,008,800
Dec 06, 202216.0516.0715.8115.9415.94462,500
Dec 05, 202216.0716.1715.7415.9715.97865,300
Dec 02, 202215.8316.4915.8316.2316.23891,300
Dec 01, 202216.2316.4115.8515.9915.99456,800
Nov 30, 202215.6716.0615.3316.0616.06652,400
Nov 29, 202215.6816.0115.6015.8115.81309,100
Nov 28, 202215.7316.0015.7215.7615.76825,700
Nov 25, 202215.8216.0115.6815.9215.92214,500
Nov 23, 202215.2815.5515.2815.5415.541,100,000
Nov 22, 202215.0816.6714.9615.4115.411,772,300
Nov 21, 202214.9315.0614.7214.9214.92677,100
Nov 18, 202214.8414.8914.5614.7914.791,164,600
Nov 17, 202214.3214.4414.2314.4014.40780,400
Nov 16, 202214.5914.7714.4414.4714.47500,900
Nov 15, 202214.8214.9914.5714.6314.63974,900
Nov 14, 202215.0815.3014.6914.7114.71722,300
Nov 11, 202215.1415.2414.8814.9614.961,303,500
Nov 10, 202215.1815.4015.0515.1515.151,113,000
Nov 09, 202215.2715.3514.7514.8014.80444,300
Nov 08, 202215.2215.3815.0215.3215.321,250,800
Nov 07, 202215.4415.4414.9115.1215.12422,900
Nov 04, 202215.3015.4315.1115.1915.19962,100
Nov 03, 202214.8015.5013.9515.2515.251,201,900
Nov 02, 202215.7015.9015.2415.2715.27788,100
Nov 01, 202215.8615.9515.6815.7315.731,533,600
Oct 31, 202215.6415.9715.6215.8315.83577,300
Oct 28, 202215.5815.9915.5315.8515.851,038,500
Oct 27, 202215.5915.9315.5415.5915.59917,600
Oct 26, 202215.5515.7415.3815.5015.50824,900
Oct 25, 202215.4316.0015.3515.3915.391,706,600
Oct 24, 202215.4615.7915.3315.4515.451,686,600
Oct 21, 202215.0115.3514.4115.3115.313,839,200
Oct 20, 202212.2912.5412.2412.4212.42468,400
Oct 19, 202212.2812.4812.1412.3212.32487,100
Oct 18, 202212.6612.9712.4712.5612.56597,200
Oct 17, 202212.6912.8312.3212.4612.46750,800
Oct 14, 202212.2212.3011.9212.0612.061,008,500
Oct 13, 202210.9512.1710.7012.1112.111,672,700
Oct 12, 202211.1811.1810.9310.9510.95985,700
Oct 11, 202211.3411.5511.0811.1711.172,043,000
Oct 10, 202210.9111.6410.6011.4811.482,404,200
Oct 07, 202210.7610.7610.2210.3710.37614,200
Oct 06, 202211.0111.0610.7410.8410.84449,600
Oct 05, 202211.4111.4110.8811.1411.14511,200
Oct 04, 202211.3511.9111.3511.6611.66593,000
Oct 03, 202211.4911.5811.2411.4511.45520,900
Sept 30, 202211.1611.4711.1011.3711.37610,800
Sept 29, 202211.3611.3610.9811.0911.09387,000
Sept 28, 202211.1911.5610.9411.4111.41502,900
Sept 27, 202211.6411.6411.0111.0911.09794,700
Sept 26, 202212.1112.1111.4111.5011.50754,600
Sept 23, 202212.2512.3811.9912.1612.16503,300
Sept 22, 202212.7312.7512.3212.4312.43417,500
Sept 21, 202213.3413.3712.8012.8112.81297,100
Sept 20, 202213.5013.5013.0713.2113.21468,700
Sept 19, 202213.6613.7513.5213.5913.59345,700
Sept 16, 202213.3013.7913.2013.7813.781,077,500
Sept 15, 202213.5113.6513.4113.4113.41286,300
Sept 14, 202213.5113.6313.4613.6313.63324,600
Sept 13, 202213.9214.0313.5713.5813.58298,000
Sept 12, 202214.1314.2914.1214.2014.20307,700
Sept 09, 202213.9714.1113.8714.0114.01251,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...