STOCKS PULL BACK AHEAD OF FED RATE HIKE DECISION

Investors expect the Fed to announce a 25 bp rise in its benchmark interest rate

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	17.20	17.63	17.07	17.07	17.07	231,857
Jan 31, 2023	16.92	17.37	16.87	17.30	17.30	935,100
Jan 30, 2023	16.90	17.17	16.76	16.90	16.90	458,500
Jan 27, 2023	16.43	16.98	16.43	16.97	16.97	718,300
Jan 26, 2023	16.16	16.51	16.06	16.50	16.50	621,100
Jan 25, 2023	16.09	16.26	16.04	16.17	16.17	669,500
Jan 24, 2023	16.09	16.21	15.81	16.19	16.19	1,360,800
Jan 23, 2023	15.81	16.10	15.76	16.00	16.00	352,800
Jan 20, 2023	15.72	15.95	15.45	15.95	15.95	611,700
Jan 19, 2023	15.24	15.80	15.12	15.72	15.72	1,635,900
Jan 18, 2023	16.55	16.60	16.12	16.27	16.27	950,300
Jan 17, 2023	16.82	16.91	16.61	16.63	16.63	256,500
Jan 13, 2023	16.74	16.89	16.61	16.80	16.80	309,800
Jan 12, 2023	16.59	17.15	16.59	16.93	16.93	522,700
Jan 11, 2023	16.48	16.59	16.35	16.56	16.56	642,100
Jan 10, 2023	16.32	16.54	16.30	16.49	16.49	577,100
Jan 09, 2023	16.60	16.68	16.26	16.38	16.38	675,100
Jan 06, 2023	16.42	16.61	16.34	16.57	16.57	432,400
Jan 05, 2023	16.64	16.64	16.25	16.30	16.30	377,200
Jan 04, 2023	16.20	16.89	16.17	16.78	16.78	768,400
Jan 03, 2023	16.10	16.22	15.81	16.00	16.00	479,200
Dec 30, 2022	15.74	16.01	15.74	15.93	15.93	370,300
Dec 29, 2022	15.91	16.06	15.71	15.95	15.95	373,800
Dec 28, 2022	16.09	16.12	15.74	15.75	15.75	447,800
Dec 27, 2022	16.26	16.31	15.95	16.02	16.02	460,900
Dec 23, 2022	16.15	16.24	16.02	16.21	16.21	309,400
Dec 22, 2022	15.90	16.20	15.73	16.20	16.20	1,026,600
Dec 21, 2022	16.39	16.43	15.91	15.99	15.99	527,600
Dec 20, 2022	16.19	16.32	16.10	16.24	16.24	949,600
Dec 19, 2022	16.20	16.37	15.97	16.20	16.20	913,600
Dec 16, 2022	15.86	16.30	15.80	16.21	16.21	2,656,100
Dec 15, 2022	16.07	16.18	15.93	16.18	16.18	819,000
Dec 14, 2022	16.45	16.60	16.18	16.32	16.32	533,900
Dec 13, 2022	16.90	17.10	16.26	16.50	16.50	1,161,500
Dec 12, 2022	16.65	16.80	16.41	16.53	16.53	1,791,200
Dec 09, 2022	15.63	16.57	15.63	16.05	16.05	1,383,100
Dec 08, 2022	15.78	16.09	15.74	15.80	15.80	507,000
Dec 07, 2022	15.99	16.21	15.67	15.78	15.78	1,008,800
Dec 06, 2022	16.05	16.07	15.81	15.94	15.94	462,500
Dec 05, 2022	16.07	16.17	15.74	15.97	15.97	865,300
Dec 02, 2022	15.83	16.49	15.83	16.23	16.23	891,300
Dec 01, 2022	16.23	16.41	15.85	15.99	15.99	456,800
Nov 30, 2022	15.67	16.06	15.33	16.06	16.06	652,400
Nov 29, 2022	15.68	16.01	15.60	15.81	15.81	309,100
Nov 28, 2022	15.73	16.00	15.72	15.76	15.76	825,700
Nov 25, 2022	15.82	16.01	15.68	15.92	15.92	214,500
Nov 23, 2022	15.28	15.55	15.28	15.54	15.54	1,100,000
Nov 22, 2022	15.08	16.67	14.96	15.41	15.41	1,772,300
Nov 21, 2022	14.93	15.06	14.72	14.92	14.92	677,100
Nov 18, 2022	14.84	14.89	14.56	14.79	14.79	1,164,600
Nov 17, 2022	14.32	14.44	14.23	14.40	14.40	780,400
Nov 16, 2022	14.59	14.77	14.44	14.47	14.47	500,900
Nov 15, 2022	14.82	14.99	14.57	14.63	14.63	974,900
Nov 14, 2022	15.08	15.30	14.69	14.71	14.71	722,300
Nov 11, 2022	15.14	15.24	14.88	14.96	14.96	1,303,500
Nov 10, 2022	15.18	15.40	15.05	15.15	15.15	1,113,000
Nov 09, 2022	15.27	15.35	14.75	14.80	14.80	444,300
Nov 08, 2022	15.22	15.38	15.02	15.32	15.32	1,250,800
Nov 07, 2022	15.44	15.44	14.91	15.12	15.12	422,900
Nov 04, 2022	15.30	15.43	15.11	15.19	15.19	962,100
Nov 03, 2022	14.80	15.50	13.95	15.25	15.25	1,201,900
Nov 02, 2022	15.70	15.90	15.24	15.27	15.27	788,100
Nov 01, 2022	15.86	15.95	15.68	15.73	15.73	1,533,600
Oct 31, 2022	15.64	15.97	15.62	15.83	15.83	577,300
Oct 28, 2022	15.58	15.99	15.53	15.85	15.85	1,038,500
Oct 27, 2022	15.59	15.93	15.54	15.59	15.59	917,600
Oct 26, 2022	15.55	15.74	15.38	15.50	15.50	824,900
Oct 25, 2022	15.43	16.00	15.35	15.39	15.39	1,706,600
Oct 24, 2022	15.46	15.79	15.33	15.45	15.45	1,686,600
Oct 21, 2022	15.01	15.35	14.41	15.31	15.31	3,839,200
Oct 20, 2022	12.29	12.54	12.24	12.42	12.42	468,400
Oct 19, 2022	12.28	12.48	12.14	12.32	12.32	487,100
Oct 18, 2022	12.66	12.97	12.47	12.56	12.56	597,200
Oct 17, 2022	12.69	12.83	12.32	12.46	12.46	750,800
Oct 14, 2022	12.22	12.30	11.92	12.06	12.06	1,008,500
Oct 13, 2022	10.95	12.17	10.70	12.11	12.11	1,672,700
Oct 12, 2022	11.18	11.18	10.93	10.95	10.95	985,700
Oct 11, 2022	11.34	11.55	11.08	11.17	11.17	2,043,000
Oct 10, 2022	10.91	11.64	10.60	11.48	11.48	2,404,200
Oct 07, 2022	10.76	10.76	10.22	10.37	10.37	614,200
Oct 06, 2022	11.01	11.06	10.74	10.84	10.84	449,600
Oct 05, 2022	11.41	11.41	10.88	11.14	11.14	511,200
Oct 04, 2022	11.35	11.91	11.35	11.66	11.66	593,000
Oct 03, 2022	11.49	11.58	11.24	11.45	11.45	520,900
Sept 30, 2022	11.16	11.47	11.10	11.37	11.37	610,800
Sept 29, 2022	11.36	11.36	10.98	11.09	11.09	387,000
Sept 28, 2022	11.19	11.56	10.94	11.41	11.41	502,900
Sept 27, 2022	11.64	11.64	11.01	11.09	11.09	794,700
Sept 26, 2022	12.11	12.11	11.41	11.50	11.50	754,600
Sept 23, 2022	12.25	12.38	11.99	12.16	12.16	503,300
Sept 22, 2022	12.73	12.75	12.32	12.43	12.43	417,500
Sept 21, 2022	13.34	13.37	12.80	12.81	12.81	297,100
Sept 20, 2022	13.50	13.50	13.07	13.21	13.21	468,700
Sept 19, 2022	13.66	13.75	13.52	13.59	13.59	345,700
Sept 16, 2022	13.30	13.79	13.20	13.78	13.78	1,077,500
Sept 15, 2022	13.51	13.65	13.41	13.41	13.41	286,300
Sept 14, 2022	13.51	13.63	13.46	13.63	13.63	324,600
Sept 13, 2022	13.92	14.03	13.57	13.58	13.58	298,000
Sept 12, 2022	14.13	14.29	14.12	14.20	14.20	307,700
Sept 09, 2022	13.97	14.11	13.87	14.01	14.01	251,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,670.57-96.81(-0.47%)

S&P 5004,065.01-11.59(-0.28%)

DOW33,849.14-236.90(-0.70%)

CAD/USD0.7507-0.0011(-0.14%)

CRUDE OIL78.24-0.63(-0.80%)

BTC-CAD30,675.90-354.73(-1.14%)

STOCKS PULL BACK AHEAD OF FED RATE HIKE DECISION

Veris Residential, Inc. (VRE)

S&P/TSX
20,670.57
-96.81(-0.47%)

S&P 500
4,065.01
-11.59(-0.28%)

DOW
33,849.14
-236.90(-0.70%)

CAD/USD
0.7507
-0.0011(-0.14%)

CRUDE OIL
78.24
-0.63(-0.80%)

BTC-CAD
30,675.90
-354.73(-1.14%)