Rexford Industrial Realty Inc (REXR) Historical Stock Data

66.55 ↓0.48 (-0.72%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, REXR is down -0.57% a day on average. There have been 12 days where Rexford Industrial Realty Inc closed green and 18 days where REXR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1767.8866.55↓$1.33 (-1.96%)66.1668.041.28M
2022-05-1668.4767.03↓$1.44 (-2.10%)66.8968.48876.77K
2022-05-1367.2268.48↑$1.26 (1.87%)66.6068.641.77M
2022-05-1266.9866.52↓$0.46 (-0.69%)65.4167.661.53M
2022-05-1167.3267.36↑$0.04 (0.06%)66.9469.751.87M
2022-05-1068.6567.24↓$1.41 (-2.05%)66.7070.072.43M
2022-05-0970.5767.64↓$2.93 (-4.15%)67.1570.771.13M
2022-05-0672.9471.57↓$1.37 (-1.88%)70.5773.421.14M
2022-05-0576.4173.72↓$2.69 (-3.52%)73.1077.081.06M
2022-05-0476.3076.41↑$0.11 (0.14%)74.5176.651.17M
2022-05-0376.3476.09↓$0.25 (-0.33%)75.2577.341.15M
2022-05-0278.4376.06↓$2.37 (-3.02%)73.7378.771.95M
2022-04-2981.6278.04↓$3.58 (-4.39%)77.9582.092.02M
2022-04-2880.8782.51↑$1.64 (2.03%)80.0582.950.94M
2022-04-2780.7280.41↓$0.31 (-0.38%)80.1282.132.20M
2022-04-2681.3580.52↓$0.83 (-1.02%)80.2181.89753.39K
2022-04-2581.2781.36↑$0.09 (0.11%)79.3182.08866.84K
2022-04-2282.3881.06↓$1.32 (-1.60%)80.9582.381.33M
2022-04-2184.2182.65↓$1.56 (-1.85%)82.5884.391.37M
2022-04-2081.5683.86↑$2.30 (2.82%)80.9284.662.18M
2022-04-1976.8879.61↑$2.73 (3.55%)76.5880.071.44M
2022-04-1876.0076.55↑$0.55 (0.72%)75.7877.041.41M
2022-04-1477.1576.18↓$0.97 (-1.26%)76.1077.651.35M
2022-04-1375.5377.13↑$1.60 (2.12%)75.1477.201.27M
2022-04-1275.5675.26↓$0.30 (-0.40%)74.9776.700.93M
2022-04-1177.5975.32↓$2.27 (-2.93%)75.1177.871.21M
2022-04-0877.2777.66↑$0.39 (0.50%)76.7878.01593.72K
2022-04-0778.0277.30↓$0.72 (-0.92%)77.1578.180.92M
2022-04-0676.8178.33↑$1.52 (1.98%)76.3978.341.05M
2022-04-0575.9777.04↑$1.07 (1.41%)75.6577.78783.92K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$REXR we all speculate but nobody knows what going to happen.

0 Like Report
bettysburgers

$REXR The best investment you can make is an investment in yourself or another person

0 Like Report
glaglewd

$REXR might see a whole 1% green

0 Like Report
uncomfortable_comf

$REXR I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
Modok

$REXR I hate this company.

0 Like Report