Veris Residential, Inc. (VRE) NYSE

15.06

+0.065(+0.43%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202514.9514.7114.7114.9514.61752,712
September 25, 202515.2214.9514.9615.2914.91184,109
September 24, 202515.6315.2215.2215.6415.22488,203
September 23, 202515.6115.6615.6615.7215.56324,838
September 22, 202515.6215.615.615.715.53497,106
September 19, 202515.6915.6815.6815.7815.51.5M
September 18, 202515.3815.6615.6615.6615.38917,800
September 17, 202515.3915.3615.3615.6115.31812,636
September 16, 202515.3115.3915.3915.5315.261.59M
September 15, 202515.9215.3915.3916.0415.33472,700
September 12, 202516.1415.915.916.1415.88567,600
September 11, 202515.9416.1416.1416.2915.87732,400
September 10, 202516.0615.9815.9816.2115.87717,900
September 09, 202516.2216.1516.1516.2715.96876,542
September 08, 202516.1516.216.216.316.05758,200
September 05, 20251616.2316.2316.2916750,448
September 04, 202515.8215.8915.8915.9215.66555,900
September 03, 202515.315.7415.7415.7715.31.05M
September 02, 202515.5615.4215.4215.7215.31895,900
August 29, 202515.5215.7315.7315.7315.48489,700
August 28, 202515.3815.4915.4915.4915.21466,300
August 27, 202515.0815.3415.3415.3715.08557,513
August 26, 202515.1415.0915.0915.3115.07644,600
August 25, 202515.2715.1315.1315.3114.98705,032
August 22, 202514.5215.2415.2415.414.522.3M
August 21, 202514.2914.4214.4214.5414.29279,700
August 20, 202514.4714.4214.4214.6214.36573,800
August 19, 202514.0614.4114.4114.4314.06245,319
August 18, 202514.2113.9913.9914.2513.99260,448
August 15, 202514.0914.2314.2314.2314.01379,600
August 14, 202514.0914.1214.1214.1613.98297,029
August 13, 202514.0314.2614.2614.3113.92444,717
August 12, 202513.8313.9613.961413.72302,900
August 11, 202513.9813.7413.7414.1313.71277,400
August 08, 202514.3113.8913.8914.3113.89266,700
August 07, 202514.1514.2114.2114.2614.04302,017
August 06, 202514.3314.0814.0814.3314.08319,500
August 05, 202514.1214.314.314.313.97497,425
August 04, 202513.8414.0914.0914.1413.84458,700
August 01, 202514.1713.8413.8414.1713.69666,034
July 31, 202514.114.0814.0814.1713.98700,900
July 30, 202514.6114.214.214.6814.14468,439
July 29, 202514.4914.6514.6514.714.37467,121
July 28, 202514.6414.3514.3514.6414.35539,500
July 25, 202514.7414.6714.6714.7514.49676,728
July 24, 202514.7614.5814.5815.0214.551.3M
July 23, 202514.4414.5314.5314.6114.4514,824
July 22, 202514.3214.5414.5414.5814.32442,300
July 21, 202514.3914.3514.3514.7414.31409,400
July 18, 202514.514.3214.3214.6114.32491,500
July 17, 202514.7214.5114.5114.814.51460,700
July 16, 202514.5414.6814.6814.7214.44381,600
July 15, 202514.7514.5214.5214.914.46548,518
July 14, 202514.6214.814.814.8614.62385,715
July 11, 202514.6214.6714.6714.7314.53309,115
July 10, 202514.5514.7714.7714.8614.55407,136
July 09, 202514.6214.5914.5914.7214.58441,647
July 08, 202514.4614.614.614.7214.43473,114
July 07, 202514.714.5414.5414.7914.35536,300
July 03, 202514.6114.7214.7214.7614.56207,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved