Skip to main content

Rexford Industrial Realty Inc (NY: REXR )

50.60 +0.72 (+1.44%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.00 49.97 48.99 49.88 6,443,335 +1.35(+2.78%)
Mar 26, 2024 48.58 49.46 48.09 48.53 8,409,840 -1.61(-3.20%)
Mar 25, 2024 50.56 50.66 50.00 50.14 1,482,758 -0.35(-0.69%)
Mar 22, 2024 50.83 50.85 50.19 50.49 1,707,354 -0.28(-0.55%)
Mar 21, 2024 50.42 51.28 50.39 50.76 2,087,655 +0.52(+1.03%)
Mar 20, 2024 50.57 50.83 50.05 50.25 2,128,616 -0.50(-0.98%)
Mar 19, 2024 50.56 50.99 50.32 50.74 1,371,907 +0.08(+0.16%)
Mar 18, 2024 50.97 51.20 50.62 50.66 1,298,607 -0.31(-0.60%)
Mar 15, 2024 50.46 51.37 50.46 50.97 2,612,800 -0.23(-0.45%)
Mar 14, 2024 52.51 52.55 50.59 51.20 1,436,689 -1.40(-2.66%)
Mar 13, 2024 52.53 52.99 52.32 52.60 1,474,400 -0.07(-0.13%)
Mar 12, 2024 52.33 52.72 51.91 52.67 1,665,456 +0.16(+0.30%)
Mar 11, 2024 53.42 53.42 52.30 52.51 1,555,835 -0.19(-0.36%)
Mar 08, 2024 52.50 53.01 52.24 52.70 1,108,510 +0.77(+1.49%)
Mar 07, 2024 52.07 52.26 51.54 51.92 850,004 +0.17(+0.33%)
Mar 06, 2024 51.65 51.84 51.19 51.75 888,622 +0.44(+0.85%)
Mar 05, 2024 51.97 52.55 51.13 51.32 943,389 -1.02(-1.95%)
Mar 04, 2024 51.89 52.51 50.76 52.34 1,486,024 +0.65(+1.27%)
Mar 01, 2024 50.21 51.70 49.76 51.69 1,906,931 +1.24(+2.46%)
Feb 29, 2024 50.90 51.14 50.35 50.45 2,518,014 +0.16(+0.32%)
Feb 28, 2024 50.37 51.30 50.27 50.29 1,352,740 -0.36(-0.70%)
Feb 27, 2024 50.95 51.13 50.49 50.64 866,477 +0.04(+0.08%)
Feb 26, 2024 51.20 51.26 50.24 50.60 1,535,863 -0.79(-1.54%)
Feb 23, 2024 51.78 51.89 51.25 51.40 782,924 -0.38(-0.73%)
Feb 22, 2024 52.05 52.22 51.31 51.77 1,208,455 -0.30(-0.57%)
Feb 21, 2024 52.35 52.54 51.65 52.07 1,472,457 -0.31(-0.59%)
Feb 20, 2024 52.15 52.75 51.97 52.38 1,316,810 -0.24(-0.45%)
Feb 16, 2024 52.17 53.09 51.89 52.62 1,106,316 -0.12(-0.23%)
Feb 15, 2024 51.70 52.75 51.48 52.74 1,136,241 +1.56(+3.04%)
Feb 14, 2024 51.36 51.53 50.62 51.18 1,652,179 +0.04(+0.08%)
Feb 13, 2024 50.29 51.20 49.83 51.14 2,282,546 -0.75(-1.45%)
Feb 12, 2024 52.41 52.86 51.75 51.89 1,999,844 -0.32(-0.61%)
Feb 09, 2024 52.64 52.95 51.96 52.21 1,337,452 -0.46(-0.87%)
Feb 08, 2024 51.13 52.90 51.00 52.67 2,092,696 +1.61(+3.15%)
Feb 07, 2024 48.75 51.35 48.75 51.06 4,971,783 -1.37(-2.61%)
Feb 06, 2024 52.24 52.76 51.83 52.43 2,564,204 +0.57(+1.09%)
Feb 05, 2024 52.90 53.02 51.82 51.86 1,807,722 -1.76(-3.29%)
Feb 02, 2024 53.01 54.13 52.64 53.63 1,927,538 -0.25(-0.46%)
Feb 01, 2024 51.95 53.91 51.82 53.88 1,558,611 +1.73(+3.33%)
Jan 31, 2024 53.05 53.27 51.73 52.14 1,802,382 -0.60(-1.15%)
Jan 30, 2024 53.55 53.67 52.69 52.75 1,811,131 -1.15(-2.13%)
Jan 29, 2024 53.69 53.97 53.40 53.90 1,134,097 +0.21(+0.39%)
Jan 26, 2024 53.65 53.80 52.91 53.69 1,202,931 +0.34(+0.63%)
Jan 25, 2024 53.89 54.29 53.13 53.35 917,081 +0.26(+0.49%)
Jan 24, 2024 55.11 55.13 52.99 53.09 725,384 -1.31(-2.41%)
Jan 23, 2024 55.35 55.35 54.32 54.40 750,065 -0.59(-1.06%)
Jan 22, 2024 54.88 55.66 54.79 54.99 1,582,342 +0.38(+0.69%)
Jan 19, 2024 53.63 54.90 53.22 54.61 1,256,002 +1.31(+2.46%)
Jan 18, 2024 53.29 53.55 52.49 53.30 1,879,840 -0.02(-0.04%)
Jan 17, 2024 53.23 53.80 52.62 53.32 1,762,525 -0.73(-1.36%)
Jan 16, 2024 54.11 54.52 53.71 54.05 1,440,329 -0.59(-1.07%)
Jan 12, 2024 55.04 55.31 54.24 54.64 807,463 +0.24(+0.44%)
Jan 11, 2024 55.17 55.46 54.33 54.40 1,267,548 -1.20(-2.16%)
Jan 10, 2024 55.99 56.35 55.53 55.60 1,386,275 -0.18(-0.32%)
Jan 09, 2024 55.37 56.38 55.21 55.78 1,362,238 -0.23(-0.41%)
Jan 08, 2024 55.20 56.15 55.16 56.01 892,497 +1.01(+1.84%)
Jan 05, 2024 53.94 55.40 53.70 55.00 1,259,999 +0.26(+0.47%)
Jan 04, 2024 54.59 55.04 54.20 54.74 1,030,677 +0.04(+0.07%)
Jan 03, 2024 55.03 55.31 54.40 54.70 1,361,173 -1.13(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.