Rexford Industrial Realty Inc (REXR) Historical Stock Data
44.40 ↑0.92 (2.12%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REXR is down -0.42% a day on average. There have been 13 days where Rexford Industrial Realty Inc closed green and 17 days where REXR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 44.58 | 44.40 | ↓$0.18 (-0.40%) | 44.00 | 44.94 | 1.71M |
2024-05-02 | 43.04 | 43.48 | ↑$0.44 (1.02%) | 42.34 | 43.63 | 1.51M |
2024-05-01 | 42.71 | 42.39 | ↓$0.32 (-0.75%) | 42.31 | 43.55 | 1.69M |
2024-04-30 | 43.00 | 42.81 | ↓$0.19 (-0.44%) | 42.67 | 43.35 | 1.95M |
2024-04-29 | 43.71 | 43.39 | ↓$0.32 (-0.73%) | 43.26 | 43.83 | 1.82M |
2024-04-26 | 43.18 | 43.20 | ↑$0.02 (0.05%) | 42.98 | 43.39 | 1.50M |
2024-04-25 | 42.08 | 43.00 | ↑$0.92 (2.19%) | 41.96 | 43.05 | 2.18M |
2024-04-24 | 43.35 | 42.54 | ↓$0.81 (-1.87%) | 42.51 | 43.73 | 1.58M |
2024-04-23 | 43.14 | 43.73 | ↑$0.59 (1.37%) | 42.93 | 44.43 | 1.73M |
2024-04-22 | 42.63 | 43.01 | ↑$0.38 (0.89%) | 42.26 | 43.19 | 1.94M |
2024-04-19 | 43.36 | 42.74 | ↓$0.62 (-1.43%) | 42.17 | 43.36 | 2.69M |
2024-04-18 | 43.12 | 43.19 | ↑$0.07 (0.16%) | 41.89 | 43.59 | 4.56M |
2024-04-17 | 44.08 | 42.24 | ↓$1.84 (-4.17%) | 42.17 | 44.16 | 11.02M |
2024-04-16 | 44.78 | 44.66 | ↓$0.12 (-0.27%) | 44.57 | 45.36 | 4M |
2024-04-15 | 46.98 | 45.07 | ↓$1.91 (-4.07%) | 44.98 | 46.98 | 2.89M |
2024-04-12 | 47.54 | 46.68 | ↓$0.86 (-1.81%) | 46.62 | 47.54 | 1.90M |
2024-04-11 | 48.11 | 47.59 | ↓$0.52 (-1.08%) | 47.11 | 48.36 | 2.50M |
2024-04-10 | 47.91 | 47.89 | ↓$0.02 (-0.04%) | 47.42 | 48.20 | 3.73M |
2024-04-09 | 49.03 | 49.37 | ↑$0.34 (0.69%) | 49.00 | 49.49 | 1.94M |
2024-04-08 | 48.77 | 48.99 | ↑$0.22 (0.45%) | 48.58 | 49.17 | 1.52M |
2024-04-05 | 48.24 | 48.61 | ↑$0.37 (0.77%) | 48.03 | 48.71 | 1.08M |
2024-04-04 | 49.31 | 48.46 | ↓$0.85 (-1.72%) | 48.36 | 49.68 | 2.07M |
2024-04-03 | 48.46 | 48.70 | ↑$0.24 (0.50%) | 48.12 | 49.17 | 2.18M |
2024-04-02 | 48.50 | 48.57 | ↑$0.07 (0.14%) | 47.99 | 48.85 | 2.47M |
2024-04-01 | 50.22 | 48.84 | ↓$1.38 (-2.75%) | 48.76 | 50.22 | 2.21M |
2024-03-28 | 50.00 | 50.30 | ↑$0.30 (0.60%) | 50.00 | 50.67 | 2.74M |
2024-03-27 | 49.00 | 49.88 | ↑$0.88 (1.80%) | 48.99 | 49.97 | 6.26M |
2024-03-26 | 49.00 | 48.95 | ↓$0.05 (-0.10%) | 48.51 | 49.89 | 8.34M |
2024-03-25 | 51.00 | 50.57 | ↓$0.43 (-0.84%) | 50.43 | 51.10 | 1.47M |
2024-03-22 | 51.27 | 50.92 | ↓$0.35 (-0.68%) | 50.62 | 51.29 | 1.69M |
Create an account or log in to view more rows.
$REXR How can this stock move so little? Damn
$REXR BUY BUY BUY BUY
$REXR I blocked some bears and I liked it!
$REXR peak frustration
$REXR Hedgies
we aren't going anywhere!
$REXR LFGGGGGG
$REXR Nothing but time to wait
$REXR my put options are fine
$REXR Just buy and hold
$REXR i'm out of slaps for the day