New Zealand markets closed

Veris Residential, Inc. (VRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.87-0.16 (-1.06%)
At close: 04:00PM EDT
14.87 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.2715.4514.7414.8714.87610,800
02 May 202414.6715.0514.5315.0315.03957,000
01 May 202414.4314.7814.4214.5214.52519,800
30 Apr 202414.4414.5814.3714.4114.41343,200
29 Apr 202414.5514.8014.4514.5214.52344,300
26 Apr 202414.5414.8814.5014.5414.54502,200
25 Apr 202415.2115.2214.4014.6514.651,061,100
24 Apr 202414.9715.1414.8715.0715.07678,300
23 Apr 202414.7615.1614.7615.1515.15679,800
22 Apr 202414.5014.9414.3914.8714.87439,500
19 Apr 202414.1714.4714.1714.4314.43595,600
18 Apr 202414.0714.2213.9814.1714.17522,300
17 Apr 202414.0614.1913.8914.0114.01290,000
16 Apr 202414.0614.1413.8813.9713.97358,800
15 Apr 202414.4114.4613.9814.1314.13330,900
12 Apr 202414.6314.6614.2514.3714.37614,200
11 Apr 202414.7514.8414.5714.7014.70383,100
10 Apr 202414.7514.8114.5014.6214.62511,600
09 Apr 202415.0215.2115.0115.1715.17372,200
08 Apr 202414.5615.3214.5415.0415.04856,200
05 Apr 202414.3214.5014.2614.3914.39295,500
04 Apr 202414.5615.0814.3214.4014.40611,000
03 Apr 202414.2814.5314.2214.5014.50634,200
02 Apr 202414.5814.7114.3314.4214.42585,600
02 Apr 20240.053 Dividend
01 Apr 202415.2415.2614.7814.7814.73486,200
28 Mar 202414.9715.2214.9615.2115.16370,400
27 Mar 202414.7214.9214.7014.9214.87236,700
26 Mar 202414.8014.8014.5414.5514.50392,300
25 Mar 202414.9815.0614.7214.7414.69254,800
22 Mar 202415.1715.2014.8814.9014.85360,600
21 Mar 202415.2415.3715.0215.1315.08701,400
20 Mar 202414.6015.1414.5015.1015.05470,100
19 Mar 202414.8214.9214.6914.6914.64382,500
18 Mar 202414.8114.8714.7514.8414.79480,000
15 Mar 202414.5214.8314.5214.8214.771,005,300
14 Mar 202414.6814.6814.4114.6514.60930,600
13 Mar 202414.7114.9914.7114.7614.71427,100
12 Mar 202415.1515.2714.7614.8214.77459,700
11 Mar 202415.1215.2114.9415.1815.13490,900
08 Mar 202415.0615.2414.9915.1515.10488,400
07 Mar 202414.9114.9514.7314.9414.89413,700
06 Mar 202414.8614.8914.6514.7714.72723,300
05 Mar 202414.7314.8614.6014.7114.66521,500
04 Mar 202414.7814.9114.4614.7714.72355,800
01 Mar 202414.5814.8814.4314.8514.80516,400
29 Feb 202414.6614.9214.5814.6014.55880,700
28 Feb 202414.5914.7514.5214.5314.48655,900
27 Feb 202414.8914.8914.5614.7114.66642,000
26 Feb 202414.8514.9914.7314.7614.71741,200
23 Feb 202414.9115.0014.6114.8514.80665,900
22 Feb 202415.8015.8014.7114.9714.921,407,700
21 Feb 202415.6215.7415.5315.5815.52522,100
20 Feb 202415.5515.6715.3615.6715.61717,000
16 Feb 202415.6715.9615.5315.6715.611,050,300
15 Feb 202415.3215.9115.3215.8015.74762,900
14 Feb 202414.9915.2214.8715.1215.07521,000
13 Feb 202414.8114.8714.5414.7614.71931,300
12 Feb 202415.1615.3815.1615.2915.24441,700
09 Feb 202415.1615.2014.9215.1615.11567,800
08 Feb 202414.8715.2414.7315.1515.10906,500
07 Feb 202415.0515.0514.7814.8914.841,359,300
06 Feb 202414.7715.0214.6914.9514.90656,400
05 Feb 202414.9515.0414.7714.8614.81591,900
02 Feb 202415.1915.3315.0015.1715.12740,700
01 Feb 202415.2515.4414.8915.4115.35748,300
31 Jan 202415.6615.7115.2515.2515.20687,600
30 Jan 202415.6415.6915.4915.5915.53628,000
29 Jan 202415.9415.9415.6115.7415.68564,500
26 Jan 202415.5915.8715.5815.8215.76530,500
25 Jan 202415.8315.8515.4815.5215.46553,700
24 Jan 202415.8715.9815.4815.6015.54824,500
23 Jan 202416.0616.1315.5215.6615.60476,300
22 Jan 202415.7016.0215.7015.9415.88715,200
19 Jan 202415.0015.6114.8315.5915.531,437,100
18 Jan 202415.0715.1214.9014.9014.851,628,300
17 Jan 202415.1615.2814.7915.0515.001,450,600
16 Jan 202415.5015.6015.3115.4215.361,030,800
12 Jan 202415.6215.6515.4715.5615.50485,000
11 Jan 202415.2215.4115.0915.3715.31765,400
10 Jan 202415.2415.4015.2315.2915.24471,800
09 Jan 202415.0915.3215.0615.2815.23789,400
08 Jan 202415.0115.3414.9715.2815.23824,000
05 Jan 202414.9315.1514.8215.0515.00710,000
04 Jan 202415.2115.3915.0115.0214.971,564,600
03 Jan 202415.7415.7415.3015.3015.25937,900
02 Jan 202415.5815.9015.5815.7815.721,837,400
29 Dec 202315.7815.8815.7015.7315.67588,400
28 Dec 202315.6515.9415.6515.9215.86383,500
28 Dec 20230.053 Dividend
27 Dec 202316.0116.0115.7715.8015.69669,300
26 Dec 202315.8115.9815.7715.9115.80376,000
22 Dec 202316.0116.0815.8015.8315.72596,000
21 Dec 202315.6015.8315.3615.7915.68884,500
20 Dec 202315.4315.9515.4315.4915.381,282,200
19 Dec 202315.4015.6815.3715.5615.451,090,200
18 Dec 202315.2515.5515.1715.4015.291,097,700
15 Dec 202315.4015.4315.1415.2315.121,888,600
14 Dec 202315.5515.9215.3015.5315.421,356,200
13 Dec 202314.8515.5714.8115.4115.301,045,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...