Rexford Industrial Realty Inc (REXR) Historical Stock Data
39.54 ↓1.02 (-2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REXR is up 0.24% a day on average. There have been 14 days where Rexford Industrial Realty Inc closed green and 16 days where REXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 40.73 | 39.54 | ↓$1.19 (-2.92%) | 39.32 | 40.73 | 4.86M |
| 2025-02-06 | 39.00 | 40.56 | ↑$1.56 (4.00%) | 38.32 | 40.81 | 4.42M |
| 2025-02-05 | 41.08 | 40.77 | ↓$0.31 (-0.75%) | 40.51 | 41.17 | 2.06M |
| 2025-02-04 | 39.84 | 40.78 | ↑$0.94 (2.36%) | 39.84 | 40.87 | 1.86M |
| 2025-02-03 | 39.45 | 40.08 | ↑$0.63 (1.60%) | 39.35 | 40.20 | 2.36M |
| 2025-01-31 | 40.68 | 40.66 | ↓$0.02 (-0.05%) | 40.20 | 40.87 | 1.57M |
| 2025-01-30 | 41.09 | 40.75 | ↓$0.34 (-0.83%) | 40.34 | 41.22 | 1.24M |
| 2025-01-29 | 41.20 | 40.42 | ↓$0.78 (-1.89%) | 40.08 | 41.40 | 1.28M |
| 2025-01-28 | 41.42 | 41.20 | ↓$0.22 (-0.53%) | 41.06 | 41.84 | 1.34M |
| 2025-01-27 | 41.11 | 41.44 | ↑$0.33 (0.80%) | 40.93 | 41.84 | 1.56M |
| 2025-01-24 | 40.08 | 40.88 | ↑$0.80 (2.00%) | 40.06 | 41.28 | 1.65M |
| 2025-01-23 | 39.76 | 40.16 | ↑$0.40 (1.01%) | 39.30 | 40.21 | 1.67M |
| 2025-01-22 | 40.29 | 39.67 | ↓$0.62 (-1.54%) | 39.66 | 40.36 | 2.11M |
| 2025-01-21 | 39.33 | 40.59 | ↑$1.26 (3.20%) | 39.32 | 40.78 | 2.49M |
| 2025-01-17 | 39.97 | 39.00 | ↓$0.97 (-2.43%) | 38.99 | 40.11 | 2.22M |
| 2025-01-16 | 38.84 | 39.74 | ↑$0.90 (2.32%) | 38.57 | 39.91 | 2.08M |
| 2025-01-15 | 39.92 | 38.77 | ↓$1.15 (-2.88%) | 38.76 | 40.22 | 3.06M |
| 2025-01-14 | 38.06 | 38.76 | ↑$0.70 (1.84%) | 38.06 | 39.05 | 2.03M |
| 2025-01-13 | 37.20 | 38.27 | ↑$1.07 (2.88%) | 37.11 | 38.33 | 2.41M |
| 2025-01-10 | 37.50 | 37.17 | ↓$0.33 (-0.88%) | 36.92 | 37.69 | 2.34M |
| 2025-01-08 | 38.38 | 38.25 | ↓$0.13 (-0.34%) | 37.78 | 38.50 | 1.46M |
| 2025-01-07 | 39.00 | 38.48 | ↓$0.52 (-1.33%) | 38.26 | 39.15 | 1.52M |
| 2025-01-06 | 39.13 | 38.75 | ↓$0.38 (-0.97%) | 38.64 | 39.66 | 2.34M |
| 2025-01-03 | 38.47 | 39.02 | ↑$0.55 (1.43%) | 38.28 | 39.02 | 1.03M |
| 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 |
Create an account or log in to view more rows.
$REXR used to this fuckery!! Not leaving no chance !
$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