VRE - Veris Residential, Inc.
15.8
-0.045 -0.285%
Share volume: 148
Last Updated: Wed 05 Feb 2025 03:30:21 PM CET
Lessors of Residential Buildings and Dwellings :
0.44%
PREVIOUS CLOSE
CHG
CHG%
$15.84
-0.05
-0.28%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $15.85 | $15.85 | $15.94 | $15.94 | $15.71 | $15.71 | $15.85 | $15.85 | 228,067 | $228,067.00 |
| 02/03/2025 | $15.81 | $15.81 | $15.98 | $15.98 | $15.64 | $15.64 | $15.93 | $15.93 | 241,881 | $241,881.00 |
| 01/31/2025 | $15.85 | $15.85 | $16.00 | $16.00 | $15.74 | $15.74 | $15.94 | $15.94 | 402,189 | $402,189.00 |
| 01/30/2025 | $15.86 | $15.86 | $16.15 | $16.15 | $15.73 | $15.73 | $15.99 | $15.99 | 322,895 | $322,895.00 |
| 01/29/2025 | $16.13 | $16.13 | $16.13 | $16.13 | $15.63 | $15.63 | $15.69 | $15.69 | 266,092 | $266,092.00 |
| 01/28/2025 | $16.08 | $16.08 | $16.28 | $16.28 | $16.00 | $16.00 | $16.18 | $16.18 | 358,963 | $358,963.00 |
| 01/27/2025 | $15.76 | $15.76 | $16.37 | $16.37 | $15.76 | $15.76 | $16.15 | $16.15 | 291,706 | $291,706.00 |
| 01/24/2025 | $15.34 | $15.34 | $15.75 | $15.75 | $15.34 | $15.34 | $15.71 | $15.71 | 311,958 | $311,958.00 |
| 01/23/2025 | $15.62 | $15.62 | $15.65 | $15.65 | $15.39 | $15.39 | $15.46 | $15.46 | 485,856 | $485,856.00 |
| 01/22/2025 | $15.91 | $15.91 | $15.91 | $15.91 | $15.63 | $15.63 | $15.64 | $15.64 | 711,768 | $711,768.00 |