Skip to main content

Rexford Industrial Realty Inc (NY: REXR )

44.30 +0.28 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 50.78 51.15 50.11 51.03 1,758,954 +0.64(+1.28%)
Jun 29, 2023 49.76 50.47 49.48 50.39 1,038,640 +0.58(+1.16%)
Jun 28, 2023 49.51 50.34 49.39 49.81 2,039,096 -0.50(-1.00%)
Jun 27, 2023 49.65 50.64 49.20 50.32 1,278,206 +0.99(+2.01%)
Jun 26, 2023 48.60 49.59 48.55 49.33 1,229,977 +0.60(+1.23%)
Jun 23, 2023 49.53 50.05 48.69 48.73 2,335,459 -0.94(-1.89%)
Jun 22, 2023 51.58 51.58 49.49 49.67 1,994,919 -1.78(-3.47%)
Jun 21, 2023 51.32 51.63 50.90 51.45 1,549,261 -0.07(-0.13%)
Jun 20, 2023 51.67 51.83 50.63 51.52 2,050,944 -0.59(-1.14%)
Jun 16, 2023 52.46 53.02 51.89 52.11 4,141,438 -0.05(-0.09%)
Jun 15, 2023 51.35 52.19 51.17 52.16 2,150,308 -2.57(-4.70%)
May 08, 2023 54.87 54.94 54.40 54.73 730,457 -0.26(-0.48%)
May 05, 2023 54.11 55.41 54.11 54.99 1,348,380 +1.32(+2.46%)
May 04, 2023 53.35 54.19 53.03 53.67 1,159,193 +0.32(+0.60%)
May 03, 2023 53.10 54.38 52.79 53.35 1,371,595 +0.29(+0.55%)
May 02, 2023 53.85 54.31 53.00 53.06 1,208,108 -0.75(-1.39%)
May 01, 2023 53.99 54.25 52.97 53.81 1,163,407 -0.29(-0.54%)
Apr 28, 2023 53.21 54.35 53.21 54.10 900,125 +0.97(+1.83%)
Apr 27, 2023 52.68 53.43 52.42 53.13 1,861,683 +0.79(+1.50%)
Apr 26, 2023 53.05 53.33 52.07 52.34 1,896,375 -0.95(-1.78%)
Apr 25, 2023 54.24 54.25 53.17 53.29 1,143,917 -1.24(-2.28%)
Apr 24, 2023 55.30 55.58 53.94 54.54 1,281,357 -0.77(-1.39%)
Apr 21, 2023 54.94 55.90 54.58 55.30 1,902,251 +0.66(+1.21%)
Apr 20, 2023 55.28 55.28 53.58 54.64 1,795,355 +0.06(+0.11%)
Apr 19, 2023 53.50 54.71 52.91 54.59 2,172,080 +1.14(+2.14%)
Apr 18, 2023 53.12 53.61 52.66 53.44 2,308,230 +0.47(+0.88%)
Apr 17, 2023 52.10 53.31 51.87 52.97 2,895,863 +0.90(+1.73%)
Apr 14, 2023 53.63 54.16 51.88 52.07 3,788,455 -1.39(-2.59%)
Apr 13, 2023 55.15 55.15 53.34 53.46 3,233,280 -1.44(-2.62%)
Apr 12, 2023 56.38 56.38 54.85 54.90 1,724,554 -0.89(-1.60%)
Apr 11, 2023 56.66 56.66 55.73 55.79 1,590,877 -0.89(-1.57%)
Apr 10, 2023 56.24 56.76 55.67 56.68 659,468 +0.05(+0.09%)
Apr 06, 2023 56.73 56.73 55.93 56.63 885,967 +0.23(+0.41%)
Apr 05, 2023 56.71 57.05 56.06 56.40 916,715 -0.33(-0.58%)
Apr 04, 2023 57.51 57.51 56.34 56.73 899,701 -0.44(-0.76%)
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.