Rexford Industrial Realty Inc (REXR) Historical Stock Data
38.42 ↓0.24 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REXR is down -0.30% a day on average. There have been 11 days where Rexford Industrial Realty Inc closed green and 19 days where REXR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-02 | 38.79 | 38.42 | ↓$0.37 (-0.95%) | 38.35 | 39.01 | 1.42M |
2024-12-31 | 38.81 | 38.66 | ↓$0.15 (-0.39%) | 38.28 | 38.84 | 1.44M |
2024-12-30 | 38.50 | 38.71 | ↑$0.21 (0.55%) | 38.01 | 38.79 | 1.30M |
2024-12-27 | 38.86 | 38.71 | ↓$0.15 (-0.39%) | 38.55 | 39.33 | 896.47K |
2024-12-26 | 38.50 | 39.06 | ↑$0.56 (1.45%) | 38.33 | 39.29 | 1.01M |
2024-12-24 | 38.31 | 38.67 | ↑$0.36 (0.94%) | 38.06 | 38.71 | 588.37K |
2024-12-23 | 37.90 | 38.38 | ↑$0.48 (1.27%) | 37.83 | 38.59 | 1.71M |
2024-12-20 | 38.16 | 38.02 | ↓$0.14 (-0.37%) | 37.67 | 38.62 | 5.19M |
2024-12-19 | 38.27 | 37.97 | ↓$0.30 (-0.78%) | 37.86 | 38.64 | 3.39M |
2024-12-18 | 39.79 | 38.11 | ↓$1.68 (-4.22%) | 38.10 | 40.33 | 2.18M |
2024-12-17 | 39.92 | 39.92 | ↑$0.00 (0.00%) | 39.88 | 40.69 | 2.48M |
2024-12-16 | 40.88 | 40.05 | ↓$0.83 (-2.03%) | 39.95 | 41.03 | 2.47M |
2024-12-13 | 40.20 | 40.87 | ↑$0.67 (1.67%) | 40.09 | 41.24 | 1.98M |
2024-12-12 | 40.56 | 40.31 | ↓$0.25 (-0.62%) | 40.26 | 41.07 | 1.25M |
2024-12-11 | 40.91 | 40.68 | ↓$0.23 (-0.56%) | 40.27 | 41.41 | 1.74M |
2024-12-10 | 41.71 | 41.20 | ↓$0.51 (-1.22%) | 40.75 | 41.75 | 2.15M |
2024-12-09 | 40.43 | 41.72 | ↑$1.29 (3.19%) | 39.96 | 41.77 | 4.12M |
2024-12-06 | 40.98 | 40.03 | ↓$0.95 (-2.32%) | 39.85 | 41.16 | 2.60M |
2024-12-05 | 41.28 | 40.81 | ↓$0.47 (-1.14%) | 40.55 | 41.30 | 1.77M |
2024-12-04 | 41.98 | 41.37 | ↓$0.61 (-1.45%) | 41.28 | 42.25 | 1.62M |
2024-12-03 | 42.18 | 42.10 | ↓$0.08 (-0.19%) | 41.96 | 42.48 | 1.46M |
2024-12-02 | 42.07 | 42.13 | ↑$0.06 (0.14%) | 41.65 | 42.24 | 1.72M |
2024-11-29 | 42.76 | 42.08 | ↓$0.68 (-1.59%) | 42.01 | 42.90 | 1.43M |
2024-11-27 | 42.66 | 42.55 | ↓$0.11 (-0.26%) | 42.48 | 43.19 | 1.11M |
2024-11-26 | 42.61 | 42.35 | ↓$0.26 (-0.61%) | 41.66 | 42.66 | 2.37M |
2024-11-25 | 42.36 | 42.88 | ↑$0.52 (1.23%) | 42.27 | 43.18 | 2.80M |
2024-11-22 | 42.19 | 42.08 | ↓$0.11 (-0.26%) | 41.80 | 42.36 | 2.24M |
2024-11-21 | 42.58 | 41.97 | ↓$0.61 (-1.43%) | 41.96 | 43.04 | 1.61M |
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 |
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!