U.S. markets close in 5 hours 30 minutes

Veris Residential, Inc. (VRE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.29-0.10 (-0.65%)
A partir del 10:29AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202415.2915.2915.1915.2915.2929,081
07 may 202415.3615.4815.2415.3915.39389,000
06 may 202415.0815.2814.9815.2615.26446,100
03 may 202415.2715.4514.7414.8714.87626,100
02 may 202414.6715.0514.5315.0315.03957,000
01 may 202414.4314.7814.4214.5214.52519,800
30 abr 202414.4414.5814.3714.4114.41343,200
29 abr 202414.5514.8014.4514.5214.52344,300
26 abr 202414.5414.8814.5014.5414.54502,200
25 abr 202415.2115.2214.4014.6514.651,061,100
24 abr 202414.9715.1414.8715.0715.07678,300
23 abr 202414.7615.1614.7615.1515.15679,800
22 abr 202414.5014.9414.3914.8714.87439,500
19 abr 202414.1714.4714.1714.4314.43595,600
18 abr 202414.0714.2213.9814.1714.17522,300
17 abr 202414.0614.1913.8914.0114.01290,000
16 abr 202414.0614.1413.8813.9713.97358,800
15 abr 202414.4114.4613.9814.1314.13330,900
12 abr 202414.6314.6614.2514.3714.37614,200
11 abr 202414.7514.8414.5714.7014.70383,100
10 abr 202414.7514.8114.5014.6214.62511,600
09 abr 202415.0215.2115.0115.1715.17372,200
08 abr 202414.5615.3214.5415.0415.04856,200
05 abr 202414.3214.5014.2614.3914.39295,500
04 abr 202414.5615.0814.3214.4014.40611,000
03 abr 202414.2814.5314.2214.5014.50634,200
02 abr 202414.5814.7114.3314.4214.42585,600
02 abr 20240.053 Dividendo
01 abr 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 ene 202415.6615.7115.2515.2515.20687,600
30 ene 202415.6415.6915.4915.5915.53628,000
29 ene 202415.9415.9415.6115.7415.68564,500
26 ene 202415.5915.8715.5815.8215.76530,500
25 ene 202415.8315.8515.4815.5215.46553,700
24 ene 202415.8715.9815.4815.6015.54824,500
23 ene 202416.0616.1315.5215.6615.60476,300
22 ene 202415.7016.0215.7015.9415.88715,200
19 ene 202415.0015.6114.8315.5915.531,437,100
18 ene 202415.0715.1214.9014.9014.851,628,300
17 ene 202415.1615.2814.7915.0515.001,450,600
16 ene 202415.5015.6015.3115.4215.361,030,800
12 ene 202415.6215.6515.4715.5615.50485,000
11 ene 202415.2215.4115.0915.3715.31765,400
10 ene 202415.2415.4015.2315.2915.24471,800
09 ene 202415.0915.3215.0615.2815.23789,400
08 ene 202415.0115.3414.9715.2815.23824,000
05 ene 202414.9315.1514.8215.0515.00710,000
04 ene 202415.2115.3915.0115.0214.971,564,600
03 ene 202415.7415.7415.3015.3015.25937,900
02 ene 202415.5815.9015.5815.7815.721,837,400
29 dic 202315.7815.8815.7015.7315.67588,400
28 dic 202315.6515.9415.6515.9215.86383,500
28 dic 20230.053 Dividendo
27 dic 202316.0116.0115.7715.8015.69669,300
26 dic 202315.8115.9815.7715.9115.80376,000
22 dic 202316.0116.0815.8015.8315.72596,000
21 dic 202315.6015.8315.3615.7915.68884,500
20 dic 202315.4315.9515.4315.4915.381,282,200
19 dic 202315.4015.6815.3715.5615.451,090,200
18 dic 202315.2515.5515.1715.4015.291,097,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...