Skip to main content

Rexford Industrial Realty Inc (NY: REXR )

42.89 -1.14 (-2.59%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 43.88 43.99 42.84 42.89 1,844,536 -1.14(-2.59%)
Oct 30, 2024 44.20 44.72 43.88 44.03 1,505,235 +0.03(+0.07%)
Oct 29, 2024 44.03 44.20 43.42 44.00 2,306,631 -0.25(-0.56%)
Oct 28, 2024 43.67 44.35 43.55 44.25 2,137,249 +0.90(+2.08%)
Oct 25, 2024 44.54 44.60 43.30 43.35 1,849,382 -1.23(-2.76%)
Oct 24, 2024 45.01 45.33 44.54 44.58 1,125,155 -0.51(-1.13%)
Oct 23, 2024 44.56 45.34 44.51 45.09 1,585,681 +0.44(+0.99%)
Oct 22, 2024 44.69 44.92 44.22 44.65 3,607,023 -0.04(-0.09%)
Oct 21, 2024 45.26 45.41 44.69 44.69 2,990,611 -1.34(-2.91%)
Oct 18, 2024 45.16 46.22 45.12 46.03 3,238,889 +1.10(+2.45%)
Oct 17, 2024 47.20 48.48 44.89 44.93 5,468,512 -4.48(-9.07%)
Oct 16, 2024 48.28 49.60 47.88 49.41 2,259,549 +1.66(+3.48%)
Oct 15, 2024 47.25 48.38 47.25 47.75 1,741,781 +0.44(+0.93%)
Oct 14, 2024 47.33 47.68 47.15 47.31 921,264 -0.03(-0.06%)
Oct 11, 2024 46.69 47.43 46.60 47.34 1,099,627 +0.79(+1.70%)
Oct 10, 2024 46.85 47.01 46.34 46.55 1,345,891 -0.47(-1.00%)
Oct 09, 2024 46.85 47.18 46.53 47.02 1,365,005 -0.07(-0.15%)
Oct 08, 2024 47.47 47.76 46.83 47.09 1,145,608 -0.36(-0.76%)
Oct 07, 2024 48.03 48.15 47.34 47.45 1,093,079 -0.95(-1.96%)
Oct 04, 2024 48.95 49.08 48.35 48.40 1,355,723 -0.39(-0.80%)
Oct 03, 2024 48.81 48.91 48.48 48.79 1,205,150 -0.13(-0.27%)
Oct 02, 2024 49.05 49.20 48.52 48.92 1,192,959 -0.53(-1.07%)
Oct 01, 2024 50.39 50.45 49.26 49.45 1,617,619 -0.86(-1.71%)
Sep 30, 2024 49.73 50.39 49.69 50.31 1,611,054 +0.22(+0.44%)
Sep 27, 2024 50.67 50.87 50.02 50.09 1,006,485 -0.07(-0.14%)
Sep 26, 2024 51.50 51.58 50.07 50.16 1,715,816 -1.06(-2.07%)
Sep 25, 2024 51.66 51.76 50.92 51.22 1,300,508 -0.37(-0.71%)
Sep 24, 2024 51.27 51.94 51.22 51.59 1,668,192 +0.21(+0.41%)
Sep 23, 2024 51.17 51.74 51.09 51.38 1,262,746 +0.67(+1.33%)
Sep 20, 2024 51.51 51.67 50.40 50.71 2,623,716 -1.04(-2.01%)
Sep 19, 2024 51.31 51.86 50.82 51.75 1,815,340 +1.15(+2.27%)
Sep 18, 2024 51.04 51.46 50.44 50.60 1,350,201 -0.24(-0.47%)
Sep 17, 2024 50.84 51.38 50.69 50.84 2,181,390 +0.03(+0.06%)
Sep 16, 2024 50.50 50.92 50.24 50.81 1,828,350 +0.63(+1.27%)
Sep 13, 2024 49.60 50.18 49.30 50.17 1,717,096 +1.00(+2.04%)
Sep 12, 2024 49.62 49.87 48.88 49.17 1,743,276 -0.60(-1.22%)
Sep 11, 2024 49.67 49.86 48.61 49.77 1,535,572 -0.37(-0.73%)
Sep 10, 2024 49.70 50.18 49.40 50.14 900,646 +0.69(+1.40%)
Sep 09, 2024 48.69 49.71 48.53 49.45 3,444,296 +0.51(+1.03%)
Sep 06, 2024 50.15 50.15 48.74 48.94 2,541,811 -0.81(-1.63%)
Sep 05, 2024 50.15 50.42 49.55 49.75 1,294,450 -0.26(-0.52%)
Sep 04, 2024 50.37 50.79 49.72 50.01 1,247,817 -0.47(-0.92%)
Sep 03, 2024 49.98 50.50 49.81 50.48 1,453,541 -0.02(-0.04%)
Aug 30, 2024 50.10 50.52 49.70 50.50 1,970,359 +0.75(+1.52%)
Aug 29, 2024 50.58 50.75 49.31 49.74 1,921,932 -0.78(-1.55%)
Aug 28, 2024 51.70 52.05 50.46 50.53 1,151,980 -1.29(-2.49%)
Aug 27, 2024 51.10 51.94 51.04 51.82 1,007,826 +0.18(+0.35%)
Aug 26, 2024 52.06 52.17 51.48 51.64 1,096,428 +0.04(+0.08%)
Aug 23, 2024 51.03 51.76 50.83 51.60 866,392 +0.81(+1.60%)
Aug 22, 2024 50.98 51.04 50.51 50.79 645,244 -0.05(-0.10%)
Aug 21, 2024 50.67 50.85 50.32 50.84 1,118,230 +0.29(+0.57%)
Aug 20, 2024 50.59 50.78 50.34 50.55 1,149,862 -0.02(-0.04%)
Aug 19, 2024 49.96 50.58 49.94 50.57 1,027,394 +0.68(+1.37%)
Aug 16, 2024 49.75 49.94 49.41 49.88 1,506,938 -0.01(-0.02%)
Aug 15, 2024 49.66 50.15 49.37 49.89 1,255,258 +0.68(+1.39%)
Aug 14, 2024 49.54 49.77 49.11 49.21 877,428 -0.23(-0.46%)
Aug 13, 2024 49.18 49.68 49.04 49.44 1,065,212 +0.74(+1.53%)
Aug 12, 2024 48.82 49.21 48.30 48.69 973,669 -0.59(-1.21%)
Aug 09, 2024 49.70 49.70 48.89 49.29 780,316 -0.22(-0.44%)
Aug 08, 2024 48.53 49.56 48.25 49.51 1,453,952 +1.08(+2.23%)
Aug 07, 2024 48.68 49.15 48.36 48.43 1,499,087 +0.04(+0.08%)
Aug 06, 2024 47.17 49.27 47.05 48.39 1,267,172 +1.34(+2.85%)
Aug 05, 2024 47.14 48.80 46.90 47.05 1,400,527 -1.72(-3.52%)
Aug 02, 2024 49.62 49.95 48.32 48.76 1,509,055 -1.29(-2.58%)
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.