Rexford Industrial Realty Inc (NY: REXR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	43.63	43.75	42.46	42.93	739,470	-0.82(-1.88%)
Oct 29, 2020	43.59	43.98	42.91	43.75	665,562	+0.24(+0.55%)
Oct 28, 2020	43.49	43.76	43.16	43.51	534,952	-0.56(-1.28%)
Oct 27, 2020	44.28	44.70	44.05	44.08	398,804	+0.05(+0.10%)
Oct 26, 2020	44.20	44.46	43.67	44.03	525,896	-0.52(-1.16%)
Oct 23, 2020	44.74	44.74	44.32	44.55	534,392	+0.15(+0.33%)
Oct 22, 2020	44.42	44.71	44.19	44.40	495,262	+0.00(+0.00%)
Oct 21, 2020	45.97	46.16	44.22	44.40	805,456	-0.57(-1.27%)
Oct 20, 2020	45.20	45.41	44.84	44.97	586,484	+0.11(+0.25%)
Oct 19, 2020	45.36	45.49	44.81	44.86	480,498	-0.36(-0.80%)
Oct 16, 2020	45.70	45.83	45.12	45.22	467,512	-0.43(-0.93%)
Oct 15, 2020	44.65	45.92	44.58	45.65	449,076	+0.55(+1.23%)
Oct 14, 2020	46.65	47.01	45.04	45.09	1,024,366	-1.86(-3.96%)
Oct 13, 2020	47.91	48.05	46.55	46.95	635,532	-1.25(-2.59%)
Oct 12, 2020	47.76	48.34	47.26	48.20	383,519	+0.73(+1.54%)
Oct 09, 2020	47.39	47.79	46.97	47.47	582,226	+0.43(+0.90%)
Oct 08, 2020	46.29	47.13	46.07	47.04	663,741	+1.09(+2.37%)
Oct 07, 2020	46.13	46.29	45.79	45.95	721,289	+0.01(+0.02%)
Oct 06, 2020	45.80	46.69	45.25	45.94	926,624	+0.37(+0.81%)
Oct 05, 2020	44.84	45.75	44.34	45.57	944,694	+0.88(+1.96%)
Oct 02, 2020	42.84	44.81	42.50	44.70	936,973	+1.22(+2.81%)
Oct 01, 2020	42.47	43.55	41.92	43.48	939,679	+1.19(+2.82%)
Sep 30, 2020	42.80	42.97	41.56	42.28	1,117,303	-0.12(-0.28%)
Sep 29, 2020	42.64	42.88	42.02	42.40	686,388	-0.28(-0.66%)
Sep 28, 2020	41.71	42.69	41.47	42.69	901,187	+1.54(+3.73%)
Sep 25, 2020	40.27	41.22	40.11	41.15	670,936	+0.74(+1.82%)
Sep 24, 2020	40.70	41.41	40.31	40.41	793,299	-0.26(-0.63%)
Sep 23, 2020	41.67	42.12	40.58	40.67	1,202,010	-0.81(-1.95%)
Sep 22, 2020	41.13	42.05	40.95	41.48	1,012,700	+0.52(+1.28%)
Sep 21, 2020	41.24	41.61	40.50	40.96	862,498	-0.94(-2.24%)
Sep 18, 2020	42.55	42.66	41.79	41.90	1,873,426	-0.68(-1.60%)
Sep 17, 2020	43.24	43.47	42.51	42.58	836,477	-0.97(-2.22%)
Sep 16, 2020	43.77	44.40	43.44	43.54	1,021,022	+0.16(+0.36%)
Sep 15, 2020	43.34	43.96	43.24	43.38	773,606	+0.16(+0.36%)
Sep 14, 2020	42.53	43.34	42.44	43.23	630,669	+0.94(+2.22%)
Sep 11, 2020	43.06	43.06	41.87	42.29	433,265	-0.59(-1.37%)
Sep 10, 2020	43.00	43.16	42.58	42.88	951,015	-0.22(-0.51%)
Sep 09, 2020	42.76	43.38	42.72	43.10	1,035,321	+0.62(+1.45%)
Sep 08, 2020	43.16	43.16	42.24	42.48	1,750,246	-1.03(-2.37%)
Sep 04, 2020	44.33	44.63	42.58	43.51	863,813	-0.55(-1.25%)
Sep 03, 2020	45.01	45.20	43.91	44.07	989,889	-0.91(-2.02%)
Sep 02, 2020	44.00	45.00	43.83	44.98	913,683	+1.15(+2.62%)
Sep 01, 2020	43.92	44.19	43.50	43.83	772,545	-0.30(-0.69%)
Aug 31, 2020	44.30	44.42	43.84	44.13	1,542,229	-0.11(-0.25%)
Aug 28, 2020	44.29	44.42	43.93	44.24	635,492	+0.01(+0.02%)
Aug 27, 2020	44.00	44.56	44.00	44.23	1,476,562	+0.40(+0.90%)
Aug 26, 2020	43.76	44.07	43.32	43.84	940,315	+0.05(+0.11%)
Aug 25, 2020	43.70	43.79	43.36	43.79	716,620	+0.19(+0.44%)
Aug 24, 2020	43.28	43.64	42.82	43.60	831,234	+0.25(+0.57%)
Aug 21, 2020	43.45	43.64	42.69	43.35	1,997,806	-0.14(-0.32%)
Aug 20, 2020	42.53	43.64	42.53	43.49	1,084,123	+0.74(+1.74%)
Aug 19, 2020	43.16	43.20	42.50	42.74	971,888	-0.36(-0.83%)
Aug 18, 2020	42.95	43.18	42.67	43.10	922,545	+0.09(+0.21%)
Aug 17, 2020	42.14	43.19	41.89	43.01	1,144,649	+0.91(+2.16%)
Aug 14, 2020	42.58	42.93	42.00	42.10	607,333	-0.67(-1.57%)
Aug 13, 2020	42.95	43.38	42.71	42.77	776,987	-0.37(-0.85%)
Aug 12, 2020	42.49	43.20	42.43	43.14	823,301	+0.84(+1.98%)
Aug 11, 2020	43.69	43.69	42.30	42.30	1,282,303	-1.06(-2.44%)
Aug 10, 2020	44.05	44.06	43.33	43.36	1,150,084	-0.70(-1.59%)
Aug 07, 2020	43.30	44.26	43.30	44.06	1,694,575	+0.52(+1.20%)
Aug 06, 2020	43.90	44.23	43.40	43.53	1,049,068	-0.42(-0.96%)
Aug 05, 2020	44.04	44.22	43.04	43.96	2,291,748	+0.05(+0.10%)
Aug 04, 2020	43.14	44.13	43.05	43.91	1,453,396	+0.57(+1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.