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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 67.88 | 66.55 | ↓$1.33 (-1.96%) | 66.16 | 68.04 | 1.28M |
| 2022-05-16 | 68.47 | 67.03 | ↓$1.44 (-2.10%) | 66.89 | 68.48 | 876.77K |
| 2022-05-13 | 67.22 | 68.48 | ↑$1.26 (1.87%) | 66.60 | 68.64 | 1.77M |
| 2022-05-12 | 66.98 | 66.52 | ↓$0.46 (-0.69%) | 65.41 | 67.66 | 1.53M |
| 2022-05-11 | 67.32 | 67.36 | ↑$0.04 (0.06%) | 66.94 | 69.75 | 1.87M |
| 2022-05-10 | 68.65 | 67.24 | ↓$1.41 (-2.05%) | 66.70 | 70.07 | 2.43M |
| 2022-05-09 | 70.57 | 67.64 | ↓$2.93 (-4.15%) | 67.15 | 70.77 | 1.13M |
| 2022-05-06 | 72.94 | 71.57 | ↓$1.37 (-1.88%) | 70.57 | 73.42 | 1.14M |
| 2022-05-05 | 76.41 | 73.72 | ↓$2.69 (-3.52%) | 73.10 | 77.08 | 1.06M |
| 2022-05-04 | 76.30 | 76.41 | ↑$0.11 (0.14%) | 74.51 | 76.65 | 1.17M |
| 2022-05-03 | 76.34 | 76.09 | ↓$0.25 (-0.33%) | 75.25 | 77.34 | 1.15M |
| 2022-05-02 | 78.43 | 76.06 | ↓$2.37 (-3.02%) | 73.73 | 78.77 | 1.95M |
| 2022-04-29 | 81.62 | 78.04 | ↓$3.58 (-4.39%) | 77.95 | 82.09 | 2.02M |
| 2022-04-28 | 80.87 | 82.51 | ↑$1.64 (2.03%) | 80.05 | 82.95 | 0.94M |
| 2022-04-27 | 80.72 | 80.41 | ↓$0.31 (-0.38%) | 80.12 | 82.13 | 2.20M |
| 2022-04-26 | 81.35 | 80.52 | ↓$0.83 (-1.02%) | 80.21 | 81.89 | 753.39K |
| 2022-04-25 | 81.27 | 81.36 | ↑$0.09 (0.11%) | 79.31 | 82.08 | 866.84K |
| 2022-04-22 | 82.38 | 81.06 | ↓$1.32 (-1.60%) | 80.95 | 82.38 | 1.33M |
| 2022-04-21 | 84.21 | 82.65 | ↓$1.56 (-1.85%) | 82.58 | 84.39 | 1.37M |
| 2022-04-20 | 81.56 | 83.86 | ↑$2.30 (2.82%) | 80.92 | 84.66 | 2.18M |
| 2022-04-19 | 76.88 | 79.61 | ↑$2.73 (3.55%) | 76.58 | 80.07 | 1.44M |
| 2022-04-18 | 76.00 | 76.55 | ↑$0.55 (0.72%) | 75.78 | 77.04 | 1.41M |
| 2022-04-14 | 77.15 | 76.18 | ↓$0.97 (-1.26%) | 76.10 | 77.65 | 1.35M |
| 2022-04-13 | 75.53 | 77.13 | ↑$1.60 (2.12%) | 75.14 | 77.20 | 1.27M |
| 2022-04-12 | 75.56 | 75.26 | ↓$0.30 (-0.40%) | 74.97 | 76.70 | 0.93M |
| 2022-04-11 | 77.59 | 75.32 | ↓$2.27 (-2.93%) | 75.11 | 77.87 | 1.21M |
| 2022-04-08 | 77.27 | 77.66 | ↑$0.39 (0.50%) | 76.78 | 78.01 | 593.72K |
| 2022-04-07 | 78.02 | 77.30 | ↓$0.72 (-0.92%) | 77.15 | 78.18 | 0.92M |
| 2022-04-06 | 76.81 | 78.33 | ↑$1.52 (1.98%) | 76.39 | 78.34 | 1.05M |
| 2022-04-05 | 75.97 | 77.04 | ↑$1.07 (1.41%) | 75.65 | 77.78 | 783.92K |
Create an account or log in to view more rows.
$REXR Fake dip news.
$REXR f this stock
$REXR we all speculate but nobody knows what going to happen.
$REXR The best investment you can make is an investment in yourself or another person
$REXR might see a whole 1% green
$REXR Any red I see I shall buy
$REXR HOLDING STRONG FOR ALL OF YOU
$REXR I already know
tomorrow the bulls going to say "next week" just like every week.
$REXR to the moon!
$REXR I hate this company.