Veris Residential Inc (VRE) Historical Stock Data
14.52 ↑0.11 (0.76%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VRE is up 0.02% a day on average. There have been 14 days where Veris Residential Inc closed green and 16 days where VRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 14.43 | 14.52 | ↑$0.09 (0.62%) | 14.42 | 14.78 | 492.76K |
| 2024-04-30 | 14.44 | 14.41 | ↓$0.03 (-0.21%) | 14.38 | 14.57 | 343.24K |
| 2024-04-29 | 14.55 | 14.52 | ↓$0.03 (-0.21%) | 14.45 | 14.79 | 344.34K |
| 2024-04-26 | 14.54 | 14.54 | ↑$0.00 (0.00%) | 14.50 | 14.88 | 502.16K |
| 2024-04-25 | 15.21 | 14.65 | ↓$0.56 (-3.68%) | 14.40 | 15.22 | 1.06M |
| 2024-04-24 | 14.97 | 15.07 | ↑$0.10 (0.67%) | 14.90 | 15.14 | 678.26K |
| 2024-04-23 | 14.76 | 15.15 | ↑$0.39 (2.64%) | 14.76 | 15.16 | 679.84K |
| 2024-04-22 | 14.50 | 14.87 | ↑$0.37 (2.55%) | 14.39 | 14.94 | 439.52K |
| 2024-04-19 | 14.17 | 14.43 | ↑$0.26 (1.83%) | 14.17 | 14.47 | 595.58K |
| 2024-04-18 | 14.07 | 14.17 | ↑$0.10 (0.71%) | 14.00 | 14.22 | 522.26K |
| 2024-04-17 | 14.06 | 14.01 | ↓$0.05 (-0.36%) | 13.89 | 14.18 | 290.02K |
| 2024-04-16 | 14.06 | 13.97 | ↓$0.09 (-0.64%) | 13.88 | 14.14 | 337.82K |
| 2024-04-15 | 14.41 | 14.13 | ↓$0.28 (-1.94%) | 13.98 | 14.46 | 330.93K |
| 2024-04-12 | 14.63 | 14.37 | ↓$0.26 (-1.78%) | 14.25 | 14.66 | 614.17K |
| 2024-04-11 | 14.75 | 14.70 | ↓$0.05 (-0.34%) | 14.57 | 14.84 | 383.10K |
| 2024-04-10 | 14.75 | 14.62 | ↓$0.13 (-0.88%) | 14.50 | 14.81 | 511.55K |
| 2024-04-09 | 15.02 | 15.17 | ↑$0.15 (1.00%) | 15.01 | 15.21 | 372.18K |
| 2024-04-08 | 14.56 | 15.04 | ↑$0.48 (3.30%) | 14.55 | 15.32 | 856.16K |
| 2024-04-05 | 14.32 | 14.39 | ↑$0.07 (0.49%) | 14.26 | 14.50 | 295.52K |
| 2024-04-04 | 14.56 | 14.40 | ↓$0.16 (-1.10%) | 14.32 | 15.08 | 611.05K |
| 2024-04-03 | 14.28 | 14.50 | ↑$0.22 (1.54%) | 14.22 | 14.53 | 634.21K |
| 2024-04-02 | 14.58 | 14.42 | ↓$0.16 (-1.10%) | 14.33 | 14.71 | 543.54K |
| 2024-04-01 | 15.24 | 14.78 | ↓$0.46 (-3.02%) | 14.78 | 15.26 | 486.19K |
| 2024-03-28 | 14.97 | 15.21 | ↑$0.24 (1.60%) | 14.96 | 15.22 | 370.36K |
| 2024-03-27 | 14.72 | 14.92 | ↑$0.20 (1.36%) | 14.70 | 14.92 | 236.66K |
| 2024-03-26 | 14.80 | 14.55 | ↓$0.25 (-1.69%) | 14.54 | 14.80 | 392.32K |
| 2024-03-25 | 14.98 | 14.74 | ↓$0.24 (-1.60%) | 14.72 | 15.06 | 242.71K |
| 2024-03-22 | 15.17 | 14.90 | ↓$0.27 (-1.78%) | 14.88 | 15.20 | 340.32K |
| 2024-03-21 | 15.24 | 15.13 | ↓$0.11 (-0.72%) | 15.02 | 15.37 | 501.27K |
| 2024-03-20 | 14.60 | 15.10 | ↑$0.50 (3.42%) | 14.50 | 15.14 | 470.10K |
Create an account or log in to view more rows.
$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
$VRE come to papa
$VRE hold and buy… go green go!!!
$VRE i'm out of slaps for the day
$VRE hint hint this is when you buy a few
$VRE the best advice has been no stop losses. Would have cost a fortune!!!