Indicators

Rexford Industrial Realty Inc (NY: REXR )

45.08 +0.25 (+0.56%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.41	36.70	35.77	36.41	1,331,017	-0.28(-0.77%)
May 28, 2020	36.59	36.90	35.97	36.70	1,201,053	+0.51(+1.42%)
May 27, 2020	37.49	37.51	35.40	36.19	1,509,039	-0.30(-0.83%)
May 26, 2020	36.76	37.05	36.27	36.49	779,510	+1.02(+2.86%)
May 22, 2020	35.90	36.01	35.28	35.47	599,493	-0.32(-0.89%)
May 21, 2020	36.14	36.57	35.79	35.79	773,561	-0.54(-1.49%)
May 20, 2020	36.27	36.36	35.71	36.33	1,089,957	+0.93(+2.64%)
May 19, 2020	35.29	35.59	34.57	35.40	893,254	-0.27(-0.74%)
May 18, 2020	35.28	36.51	35.23	35.66	1,225,630	+1.75(+5.15%)
May 15, 2020	33.89	34.44	33.22	33.92	1,029,467	-0.16(-0.48%)
May 14, 2020	33.70	34.16	32.65	34.08	1,505,856	-0.47(-1.35%)
May 13, 2020	35.10	35.39	34.46	34.55	1,914,101	-0.82(-2.33%)
May 12, 2020	36.32	36.63	35.33	35.37	4,534,669	-1.86(-4.99%)
May 11, 2020	36.66	37.69	36.66	37.23	847,381	-0.14(-0.37%)
May 08, 2020	37.67	37.69	36.88	37.37	736,879	+0.48(+1.31%)
May 07, 2020	36.91	37.05	36.52	36.88	787,508	+0.60(+1.66%)
May 06, 2020	36.14	36.62	35.99	36.28	806,653	+0.42(+1.17%)
May 05, 2020	34.19	36.05	33.95	35.86	1,372,024	+0.42(+1.19%)
May 04, 2020	34.79	35.77	34.79	35.44	1,236,556	-0.90(-2.47%)

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.