Rexford Industrial Realty Inc (REXR) Historical Stock Data
42.54 ↓1.19 (-2.72%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REXR is down -0.50% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 50.85 | 51.20 | ↑$0.35 (0.69%) | 50.82 | 51.72 | 2.07M |
| 2024-03-20 | 51.01 | 50.68 | ↓$0.33 (-0.65%) | 50.48 | 51.27 | 2.11M |
| 2024-03-19 | 51.00 | 51.18 | ↑$0.18 (0.35%) | 50.75 | 51.43 | 1.36M |
| 2024-03-18 | 51.41 | 51.10 | ↓$0.31 (-0.60%) | 51.06 | 51.64 | 1.29M |
| 2024-03-15 | 50.89 | 51.41 | ↑$0.52 (1.02%) | 50.89 | 51.81 | 2.59M |
| 2024-03-14 | 52.96 | 51.64 | ↓$1.32 (-2.49%) | 51.03 | 53.00 | 1.42M |
| 2024-03-13 | 52.98 | 53.05 | ↑$0.07 (0.13%) | 52.77 | 53.45 | 1.46M |
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