Rexford Industrial Realty Inc (REXR) Historical Stock Data
42.68 ↓0.27 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REXR is down -0.11% a day on average. There have been 15 days where Rexford Industrial Realty Inc closed green and 15 days where REXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 42.56 | 42.68 | ↑$0.12 (0.28%) | 42.25 | 42.87 | 0.97M |
| 2024-11-19 | 42.49 | 42.95 | ↑$0.46 (1.08%) | 42.19 | 43.12 | 1.72M |
| 2024-11-18 | 41.83 | 42.70 | ↑$0.87 (2.08%) | 41.56 | 42.72 | 1.76M |
| 2024-11-15 | 41.65 | 42.01 | ↑$0.36 (0.86%) | 41.28 | 42.17 | 1.59M |
| 2024-11-14 | 41.68 | 41.74 | ↑$0.06 (0.14%) | 41.16 | 41.87 | 2.17M |
| 2024-11-13 | 41.81 | 41.86 | ↑$0.05 (0.12%) | 41.37 | 41.98 | 2.15M |
| 2024-11-12 | 42.46 | 41.41 | ↓$1.05 (-2.47%) | 41.36 | 42.46 | 2.29M |
| 2024-11-11 | 43.10 | 42.76 | ↓$0.34 (-0.79%) | 42.71 | 43.54 | 1.67M |
| 2024-11-08 | 42.39 | 43.11 | ↑$0.72 (1.70%) | 42.27 | 43.11 | 1.22M |
| 2024-11-07 | 42.91 | 42.59 | ↓$0.32 (-0.75%) | 42.39 | 42.96 | 1.40M |
| 2024-11-06 | 44.37 | 42.70 | ↓$1.67 (-3.76%) | 41.99 | 44.37 | 2.84M |
| 2024-11-05 | 42.81 | 43.74 | ↑$0.93 (2.17%) | 42.54 | 43.74 | 2.14M |
| 2024-11-04 | 42.59 | 43.17 | ↑$0.58 (1.36%) | 42.51 | 43.42 | 1.57M |
| 2024-11-01 | 43.19 | 42.55 | ↓$0.64 (-1.48%) | 42.50 | 43.57 | 1.52M |
| 2024-10-31 | 43.88 | 42.89 | ↓$0.99 (-2.26%) | 42.85 | 43.99 | 1.84M |
| 2024-10-30 | 44.20 | 44.03 | ↓$0.17 (-0.38%) | 43.88 | 44.72 | 1.51M |
| 2024-10-29 | 44.03 | 44.00 | ↓$0.03 (-0.07%) | 43.42 | 44.20 | 2.31M |
| 2024-10-28 | 43.67 | 44.25 | ↑$0.58 (1.33%) | 43.55 | 44.35 | 2.14M |
| 2024-10-25 | 44.54 | 43.35 | ↓$1.19 (-2.67%) | 43.30 | 44.60 | 1.85M |
| 2024-10-24 | 45.01 | 44.58 | ↓$0.43 (-0.96%) | 44.54 | 45.33 | 1.13M |
| 2024-10-23 | 44.56 | 45.09 | ↑$0.53 (1.19%) | 44.51 | 45.34 | 1.59M |
| 2024-10-22 | 44.69 | 44.65 | ↓$0.04 (-0.09%) | 44.22 | 44.93 | 3.61M |
| 2024-10-21 | 45.26 | 44.69 | ↓$0.57 (-1.26%) | 44.69 | 45.41 | 2.99M |
| 2024-10-18 | 45.16 | 46.03 | ↑$0.87 (1.93%) | 45.13 | 46.22 | 3.24M |
| 2024-10-17 | 47.20 | 44.93 | ↓$2.27 (-4.81%) | 44.89 | 48.48 | 5.47M |
| 2024-10-16 | 48.28 | 49.41 | ↑$1.13 (2.34%) | 47.89 | 49.61 | 2.26M |
| 2024-10-15 | 47.25 | 47.75 | ↑$0.50 (1.06%) | 47.25 | 48.38 | 1.74M |
| 2024-10-14 | 47.33 | 47.31 | ↓$0.02 (-0.04%) | 47.15 | 47.68 | 0.92M |
| 2024-10-11 | 46.69 | 47.34 | ↑$0.65 (1.39%) | 46.61 | 47.43 | 1.10M |
| 2024-10-10 | 46.85 | 46.55 | ↓$0.30 (-0.64%) | 46.34 | 47.01 | 1.35M |
Create an account or log in to view more rows.
$REXR come back next earning
$REXR Be patient !!
$REXR When in doubt...
$REXR it's going down??
$REXR Take it Bears !
$REXR There is nothing wrong with a decent pullback
$REXR nearing a decent swing entry point
$REXR How can this stock move so little? Damn
$REXR BUY BUY BUY BUY
$REXR I blocked some bears and I liked it!