Veris Residential Inc (VRE) Historical Stock Data
16.41 ↑0.03 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRE is down -0.46% a day on average. There have been 11 days where Veris Residential Inc closed green and 19 days where VRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.28 | 16.41 | ↑$0.13 (0.80%) | 16.28 | 16.84 | 1.61M |
| 2024-12-19 | 16.79 | 16.38 | ↓$0.41 (-2.44%) | 16.37 | 16.93 | 342.72K |
| 2024-12-18 | 17.58 | 16.68 | ↓$0.90 (-5.12%) | 16.58 | 17.75 | 1.17M |
| 2024-12-17 | 17.66 | 17.53 | ↓$0.13 (-0.74%) | 17.51 | 17.84 | 404.44K |
| 2024-12-16 | 17.45 | 17.50 | ↑$0.05 (0.29%) | 17.38 | 17.77 | 396.61K |
| 2024-12-13 | 17.48 | 17.50 | ↑$0.02 (0.11%) | 17.40 | 17.59 | 303.89K |
| 2024-12-12 | 17.52 | 17.58 | ↑$0.06 (0.34%) | 17.51 | 17.73 | 208.48K |
| 2024-12-11 | 17.60 | 17.59 | ↓$0.01 (-0.06%) | 17.48 | 17.68 | 437.84K |
| 2024-12-10 | 17.64 | 17.59 | ↓$0.05 (-0.28%) | 17.31 | 17.71 | 339.25K |
| 2024-12-09 | 17.58 | 17.55 | ↓$0.03 (-0.17%) | 17.44 | 17.67 | 337.88K |
| 2024-12-06 | 17.55 | 17.56 | ↑$0.01 (0.06%) | 17.42 | 17.57 | 249.73K |
| 2024-12-05 | 17.56 | 17.45 | ↓$0.11 (-0.63%) | 17.42 | 17.68 | 301.64K |
| 2024-12-04 | 17.79 | 17.67 | ↓$0.12 (-0.67%) | 17.50 | 17.82 | 406.89K |
| 2024-12-03 | 17.98 | 17.80 | ↓$0.18 (-1.00%) | 17.70 | 17.99 | 420.66K |
| 2024-12-02 | 18.21 | 18.04 | ↓$0.17 (-0.93%) | 17.90 | 18.29 | 498.85K |
| 2024-11-29 | 18.38 | 18.25 | ↓$0.13 (-0.71%) | 18.18 | 18.43 | 401.72K |
| 2024-11-27 | 18.32 | 18.20 | ↓$0.12 (-0.66%) | 18.16 | 18.47 | 475.15K |
| 2024-11-26 | 18.29 | 18.17 | ↓$0.12 (-0.66%) | 18.00 | 18.29 | 564.22K |
| 2024-11-25 | 18.52 | 18.29 | ↓$0.23 (-1.24%) | 18.15 | 18.61 | 1.58M |
| 2024-11-22 | 18.45 | 18.43 | ↓$0.02 (-0.11%) | 18.37 | 18.52 | 404.89K |
| 2024-11-21 | 18.34 | 18.39 | ↑$0.05 (0.27%) | 18.28 | 18.48 | 227.18K |
| 2024-11-20 | 18.17 | 18.25 | ↑$0.08 (0.44%) | 18.07 | 18.25 | 212.34K |
| 2024-11-19 | 18.05 | 18.31 | ↑$0.26 (1.44%) | 17.96 | 18.40 | 280.24K |
| 2024-11-18 | 18.18 | 18.18 | ↑$0.00 (0.00%) | 18.13 | 18.34 | 230.03K |
| 2024-11-15 | 18.38 | 18.21 | ↓$0.17 (-0.92%) | 18.12 | 18.38 | 304.44K |
| 2024-11-14 | 18.78 | 18.28 | ↓$0.50 (-2.66%) | 18.23 | 18.85 | 575.88K |
| 2024-11-13 | 18.39 | 18.58 | ↑$0.19 (1.03%) | 18.38 | 18.65 | 328.90K |
| 2024-11-12 | 18.25 | 18.23 | ↓$0.02 (-0.11%) | 18.18 | 18.70 | 724.65K |
| 2024-11-11 | 18.19 | 18.09 | ↓$0.10 (-0.55%) | 18.03 | 18.40 | 420.26K |
| 2024-11-08 | 17.92 | 18.09 | ↑$0.17 (0.95%) | 17.89 | 18.29 | 413.22K |
Create an account or log in to view more rows.
$VRE Lol she wants higher
$VRE Good morning gang!
$VRE who here can't stand the CEO?
$VRE I can wait.
$VRE Beautiful!! 😀
$VRE buy more doomers!!!
$VRE low volume today isn’t necessarily a bad thing
$VRE more calls coming in
$VRE buying!
$VRE Longs will be rewarded handsomely