Indicators

Rexford Industrial Realty Inc (NY: REXR )

43.68 -0.37 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	77.30	77.75	73.83	73.91	2,136,914	-4.23(-5.42%)
Apr 28, 2022	76.59	78.56	75.82	78.15	1,043,956	+1.99(+2.61%)
Apr 27, 2022	76.45	77.79	75.88	76.16	2,325,943	-0.10(-0.14%)
Apr 26, 2022	77.05	77.56	75.97	76.26	921,145	-0.80(-1.03%)
Apr 25, 2022	76.97	77.74	75.11	77.06	915,251	+0.28(+0.37%)
Apr 22, 2022	78.02	78.02	76.67	76.77	1,401,870	-1.51(-1.92%)
Apr 21, 2022	79.76	79.83	78.20	78.28	1,448,597	-1.15(-1.44%)
Apr 20, 2022	77.25	80.20	76.64	79.42	2,298,459	+4.03(+5.34%)
Apr 19, 2022	72.81	75.83	72.62	75.40	1,516,323	+2.90(+4.00%)
Apr 18, 2022	71.98	72.96	71.77	72.50	1,493,860	+0.35(+0.49%)
Apr 14, 2022	73.07	73.54	72.07	72.15	1,422,738	-0.90(-1.23%)
Apr 13, 2022	71.53	73.12	71.12	73.05	1,339,678	+1.77(+2.48%)
Apr 12, 2022	71.56	72.64	70.97	71.28	986,806	-0.06(-0.08%)
Apr 11, 2022	73.49	73.75	71.14	71.34	1,277,995	-2.22(-3.01%)
Apr 08, 2022	73.18	73.88	72.71	73.55	626,881	+0.34(+0.47%)
Apr 07, 2022	73.89	74.04	73.07	73.21	973,800	-0.98(-1.31%)
Apr 06, 2022	72.75	74.20	72.35	74.19	1,124,670	+1.22(+1.67%)
Apr 05, 2022	71.95	73.67	71.95	72.96	827,704	+0.87(+1.21%)
Apr 04, 2022	73.30	73.44	71.70	72.09	732,834	-1.12(-1.53%)

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.