Rexford Industrial Realty Inc (NY: REXR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2024	49.63	51.64	48.83	49.69	5,587,942	+0.00(+0.00%)
Jul 16, 2024	50.56	50.75	49.52	49.69	2,885,614	-0.29(-0.58%)
Jul 15, 2024	49.51	50.16	49.34	49.98	1,847,254	+0.74(+1.50%)
Jul 12, 2024	49.55	50.29	49.17	49.24	2,124,628	+0.11(+0.22%)
Jul 11, 2024	47.24	49.34	47.24	49.13	2,610,578	+2.33(+4.98%)
Jul 10, 2024	45.94	46.87	45.52	46.80	1,589,824	+1.49(+3.29%)
Jul 09, 2024	45.63	45.94	44.82	45.31	977,642	-0.36(-0.79%)
Jul 08, 2024	45.60	46.02	45.60	45.67	1,612,326	+0.15(+0.33%)
Jul 05, 2024	45.30	45.66	44.77	45.52	1,004,576	+0.31(+0.69%)
Jul 03, 2024	45.04	45.58	44.77	45.21	917,982	+0.33(+0.74%)
Jul 02, 2024	44.78	45.36	44.66	44.88	1,269,558	+0.43(+0.97%)
Jul 01, 2024	44.39	44.57	43.96	44.45	1,185,934	-0.14(-0.31%)
Jun 28, 2024	44.25	44.64	43.92	44.59	1,988,684	+0.55(+1.24%)
Jun 27, 2024	43.47	44.04	43.26	44.04	883,214	+0.57(+1.32%)
Jun 26, 2024	43.66	43.91	43.33	43.47	2,275,825	-0.52(-1.19%)
Jun 25, 2024	44.26	44.31	43.52	43.99	1,505,323	-0.52(-1.16%)
Jun 24, 2024	44.06	45.42	44.06	44.51	1,501,691	+0.41(+0.92%)
Jun 21, 2024	44.10	44.23	43.67	44.10	3,200,059	+0.22(+0.50%)
Jun 20, 2024	43.54	43.97	43.38	43.88	1,427,620	+0.28(+0.64%)
Jun 18, 2024	44.64	44.83	43.54	43.61	1,541,464	-1.05(-2.35%)
Jun 17, 2024	44.23	45.06	44.03	44.66	726,401	+0.25(+0.56%)
Jun 14, 2024	44.51	44.81	44.09	44.41	733,926	-0.26(-0.58%)
Jun 13, 2024	44.80	44.85	44.42	44.67	950,216	+0.03(+0.07%)
Jun 12, 2024	45.34	45.81	44.51	44.64	1,189,097	+0.38(+0.85%)
Jun 11, 2024	43.59	44.65	43.40	44.26	1,433,380	+0.59(+1.36%)
Jun 10, 2024	43.35	43.94	42.85	43.67	1,007,820	-0.04(-0.09%)
Jun 07, 2024	43.57	44.03	43.33	43.71	826,204	-0.53(-1.21%)
Jun 06, 2024	43.55	44.26	43.31	44.24	772,353	+0.42(+0.95%)
Jun 05, 2024	44.34	44.45	43.75	43.82	1,142,379	-0.62(-1.40%)
Jun 04, 2024	43.96	44.95	43.87	44.45	1,512,836	+0.17(+0.38%)
Jun 03, 2024	45.35	45.36	44.03	44.28	1,247,805	-0.65(-1.46%)
May 31, 2024	44.59	45.01	44.25	44.93	1,939,566	+0.65(+1.48%)
May 30, 2024	44.20	44.63	44.06	44.28	1,217,222	+0.36(+0.81%)
May 29, 2024	42.79	43.97	42.56	43.92	2,018,886	+0.63(+1.46%)
May 28, 2024	43.68	43.83	43.15	43.29	1,488,954	+0.02(+0.05%)
May 24, 2024	43.83	43.89	43.25	43.27	892,116	-0.37(-0.84%)
May 23, 2024	45.02	45.36	43.61	43.64	1,099,232	-1.40(-3.10%)
May 22, 2024	45.17	45.52	45.00	45.03	1,012,731	-0.34(-0.74%)
May 21, 2024	45.65	45.73	45.16	45.37	729,508	-0.42(-0.91%)
May 20, 2024	45.77	46.09	45.67	45.79	807,875	-0.13(-0.28%)
May 17, 2024	45.62	45.95	45.26	45.91	1,490,536	+0.22(+0.48%)
May 16, 2024	45.51	46.24	45.30	45.70	1,796,865	+0.23(+0.50%)
May 15, 2024	45.84	46.03	45.19	45.47	1,353,183	+0.51(+1.12%)
May 14, 2024	44.89	45.07	44.50	44.96	981,864	+0.55(+1.25%)
May 13, 2024	44.90	44.99	44.03	44.41	1,223,088	-0.28(-0.62%)
May 10, 2024	44.87	45.18	44.48	44.69	1,039,853	-0.19(-0.42%)
May 09, 2024	44.61	45.18	44.38	44.87	1,038,063	+0.40(+0.89%)
May 08, 2024	44.30	44.68	43.80	44.48	1,373,770	-0.20(-0.44%)
May 07, 2024	44.42	44.90	44.21	44.68	1,784,751	+0.78(+1.78%)
May 06, 2024	44.22	44.48	43.61	43.89	1,163,762	-0.09(-0.20%)
May 03, 2024	44.16	44.52	43.58	43.98	1,726,888	+0.91(+2.12%)
May 02, 2024	42.64	43.22	41.94	43.07	1,526,091	+1.08(+2.57%)

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.