Skip to main content

Rexford Industrial Realty Inc (NY: REXR )

50.09 +0.95 (+1.94%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.