Skip to main content

Rexford Industrial Realty Inc (NY: REXR )

42.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 42.66 43.19 42.48 42.55 1,110,020 +0.20(+0.47%)
Nov 26, 2024 42.61 42.66 41.66 42.35 2,370,966 -0.53(-1.24%)
Nov 25, 2024 42.36 43.18 42.27 42.88 2,796,319 +0.80(+1.90%)
Nov 22, 2024 42.19 42.35 41.80 42.08 2,239,493 +0.11(+0.26%)
Nov 21, 2024 42.58 43.03 41.96 41.97 1,610,799 -0.71(-1.66%)
Nov 20, 2024 42.56 42.87 42.25 42.68 966,681 -0.27(-0.63%)
Nov 19, 2024 42.49 43.12 42.19 42.95 1,721,253 +0.25(+0.59%)
Nov 18, 2024 41.83 42.72 41.56 42.70 1,766,046 +0.69(+1.64%)
Nov 15, 2024 41.65 42.16 41.27 42.01 1,590,969 +0.27(+0.65%)
Nov 14, 2024 41.68 41.87 41.16 41.74 2,172,915 -0.12(-0.29%)
Nov 13, 2024 41.81 41.98 41.37 41.86 2,150,141 +0.45(+1.09%)
Nov 12, 2024 42.46 42.46 41.36 41.41 2,285,143 -1.35(-3.16%)
Nov 11, 2024 43.10 43.54 42.71 42.76 1,670,149 -0.35(-0.81%)
Nov 08, 2024 42.39 43.11 42.27 43.11 1,223,768 +0.52(+1.22%)
Nov 07, 2024 42.91 42.96 42.39 42.59 1,403,131 -0.11(-0.26%)
Nov 06, 2024 44.37 44.37 41.99 42.70 2,841,814 -1.04(-2.38%)
Nov 05, 2024 42.81 43.74 42.54 43.74 2,142,123 +0.57(+1.32%)
Nov 04, 2024 42.59 43.42 42.51 43.17 1,572,022 +0.62(+1.46%)
Nov 01, 2024 43.19 43.57 42.50 42.55 1,522,273 -0.34(-0.79%)
Oct 31, 2024 43.88 43.99 42.84 42.89 1,844,536 -1.14(-2.59%)
Oct 30, 2024 44.20 44.72 43.88 44.03 1,505,235 +0.03(+0.07%)
Oct 29, 2024 44.03 44.20 43.42 44.00 2,306,631 -0.25(-0.56%)
Oct 28, 2024 43.67 44.35 43.55 44.25 2,137,249 +0.90(+2.08%)
Oct 25, 2024 44.54 44.60 43.30 43.35 1,849,382 -1.23(-2.76%)
Oct 24, 2024 45.01 45.33 44.54 44.58 1,125,155 -0.51(-1.13%)
Oct 23, 2024 44.56 45.34 44.51 45.09 1,585,681 +0.44(+0.99%)
Oct 22, 2024 44.69 44.92 44.22 44.65 3,607,023 -0.04(-0.09%)
Oct 21, 2024 45.26 45.41 44.69 44.69 2,990,611 -1.34(-2.91%)
Oct 18, 2024 45.16 46.22 45.12 46.03 3,238,889 +1.10(+2.45%)
Oct 17, 2024 47.20 48.48 44.89 44.93 5,468,512 -4.48(-9.07%)
Oct 16, 2024 48.28 49.60 47.88 49.41 2,259,549 +1.66(+3.48%)
Oct 15, 2024 47.25 48.38 47.25 47.75 1,741,781 +0.44(+0.93%)
Oct 14, 2024 47.33 47.68 47.15 47.31 921,264 -0.03(-0.06%)
Oct 11, 2024 46.69 47.43 46.60 47.34 1,099,627 +0.79(+1.70%)
Oct 10, 2024 46.85 47.01 46.34 46.55 1,345,891 -0.47(-1.00%)
Oct 09, 2024 46.85 47.18 46.53 47.02 1,365,005 -0.07(-0.15%)
Oct 08, 2024 47.47 47.76 46.83 47.09 1,145,608 -0.36(-0.76%)
Oct 07, 2024 48.03 48.15 47.34 47.45 1,093,079 -0.95(-1.96%)
Oct 04, 2024 48.95 49.08 48.35 48.40 1,355,723 -0.39(-0.80%)
Oct 03, 2024 48.81 48.91 48.48 48.79 1,205,150 -0.13(-0.27%)
Oct 02, 2024 49.05 49.20 48.52 48.92 1,192,959 -0.53(-1.07%)
Oct 01, 2024 50.39 50.45 49.26 49.45 1,617,619 -0.86(-1.71%)
Sep 30, 2024 49.73 50.39 49.69 50.31 1,611,054 +0.22(+0.44%)
Sep 27, 2024 50.67 50.87 50.02 50.09 1,006,485 -0.07(-0.14%)
Sep 26, 2024 51.50 51.58 50.07 50.16 1,715,816 -1.06(-2.07%)
Sep 25, 2024 51.66 51.76 50.92 51.22 1,300,508 -0.37(-0.71%)
Sep 24, 2024 51.27 51.94 51.22 51.59 1,668,192 +0.21(+0.41%)
Sep 23, 2024 51.17 51.74 51.09 51.38 1,262,746 +0.67(+1.33%)
Sep 20, 2024 51.51 51.67 50.40 50.71 2,623,716 -1.04(-2.01%)
Sep 19, 2024 51.31 51.86 50.82 51.75 1,815,340 +1.15(+2.27%)
Sep 18, 2024 51.04 51.46 50.44 50.60 1,350,201 -0.24(-0.47%)
Sep 17, 2024 50.84 51.38 50.69 50.84 2,181,390 +0.03(+0.06%)
Sep 16, 2024 50.50 50.92 50.24 50.81 1,828,350 +0.63(+1.27%)
Sep 13, 2024 49.60 50.18 49.30 50.17 1,717,096 +1.00(+2.04%)
Sep 12, 2024 49.62 49.87 48.88 49.17 1,743,276 -0.60(-1.22%)
Sep 11, 2024 49.67 49.86 48.61 49.77 1,535,572 -0.37(-0.73%)
Sep 10, 2024 49.70 50.18 49.40 50.14 900,646 +0.69(+1.40%)
Sep 09, 2024 48.69 49.71 48.53 49.45 3,444,296 +0.51(+1.03%)
Sep 06, 2024 50.15 50.15 48.74 48.94 2,541,811 -0.81(-1.63%)
Sep 05, 2024 50.15 50.42 49.55 49.75 1,294,450 -0.26(-0.52%)
Sep 04, 2024 50.37 50.79 49.72 50.01 1,247,817 -0.47(-0.92%)
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.