Rexford Industrial Realty Inc (NY: REXR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.60	30.93	30.45	30.63	1,209,573	+0.04(+0.15%)
Feb 27, 2019	30.77	30.81	30.33	30.59	785,538	-0.29(-0.93%)
Feb 26, 2019	31.07	31.18	30.47	30.87	2,524,496	-0.20(-0.63%)
Feb 25, 2019	31.48	31.62	31.04	31.07	482,099	-0.34(-1.08%)
Feb 22, 2019	31.24	31.45	31.11	31.41	910,356	+0.19(+0.60%)
Feb 21, 2019	31.20	31.30	31.03	31.22	572,143	-0.03(-0.09%)
Feb 20, 2019	31.38	31.62	31.18	31.25	797,890	-0.15(-0.48%)
Feb 19, 2019	31.33	31.55	31.20	31.40	753,928	+0.11(+0.34%)
Feb 15, 2019	31.49	31.49	31.18	31.29	657,896	-0.07(-0.23%)
Feb 14, 2019	31.28	31.48	31.09	31.37	728,918	+0.16(+0.52%)
Feb 13, 2019	31.13	31.71	30.71	31.20	703,181	+0.07(+0.23%)
Feb 12, 2019	31.36	31.48	31.00	31.13	555,784	-0.06(-0.20%)
Feb 11, 2019	31.07	31.23	31.03	31.20	442,319	+0.13(+0.43%)
Feb 08, 2019	31.33	31.64	31.00	31.06	354,071	-0.41(-1.31%)
Feb 07, 2019	29.94	31.51	29.87	31.47	1,052,216	+1.47(+4.88%)
Feb 06, 2019	30.06	30.08	29.80	30.01	314,101	-0.07(-0.24%)
Feb 05, 2019	30.23	30.25	29.84	30.08	427,358	-0.14(-0.47%)
Feb 04, 2019	29.92	30.23	29.63	30.22	457,632	+0.30(+1.02%)
Feb 01, 2019	30.01	30.09	29.40	29.92	577,435	-0.11(-0.36%)
Jan 31, 2019	30.21	30.37	29.90	30.03	791,356	-0.16(-0.53%)
Jan 30, 2019	30.07	30.28	29.89	30.19	1,038,690	+0.18(+0.60%)
Jan 29, 2019	29.74	30.05	29.65	30.01	413,054	+0.31(+1.05%)
Jan 28, 2019	29.46	29.80	29.43	29.69	558,361	+0.10(+0.33%)
Jan 25, 2019	29.15	29.68	29.13	29.60	702,994	+0.52(+1.78%)
Jan 24, 2019	29.02	29.35	28.86	29.08	424,871	+0.06(+0.22%)
Jan 23, 2019	28.78	29.03	28.73	29.02	458,385	+0.25(+0.87%)
Jan 22, 2019	28.71	28.96	28.51	28.77	634,451	+0.14(+0.50%)
Jan 18, 2019	28.49	28.70	28.21	28.62	720,899	+0.21(+0.72%)
Jan 17, 2019	28.13	28.43	28.05	28.42	409,098	+0.19(+0.66%)
Jan 16, 2019	27.94	28.37	27.82	28.23	1,046,910	+0.15(+0.54%)
Jan 15, 2019	27.72	28.12	27.65	28.08	600,515	+0.47(+1.72%)
Jan 14, 2019	27.46	27.71	27.39	27.60	566,855	+0.01(+0.03%)
Jan 11, 2019	27.25	27.66	27.17	27.59	576,652	+0.24(+0.88%)
Jan 10, 2019	26.81	27.44	26.80	27.35	382,650	+0.37(+1.36%)
Jan 09, 2019	26.99	27.04	26.61	26.99	588,186	+0.05(+0.20%)
Jan 08, 2019	26.31	27.09	26.22	26.93	1,166,093	+0.82(+3.15%)
Jan 07, 2019	25.86	26.25	25.75	26.11	745,704	+0.25(+0.97%)
Jan 04, 2019	25.62	26.12	25.52	25.86	856,753	+0.38(+1.47%)
Jan 03, 2019	25.65	26.04	25.42	25.49	840,777	-0.22(-0.87%)
Jan 02, 2019	25.93	25.94	25.46	25.71	565,202	-0.63(-2.38%)
Dec 31, 2018	26.12	26.33	25.58	26.33	733,097	+0.31(+1.20%)
Dec 28, 2018	26.32	26.50	25.73	26.02	479,741	-0.07(-0.27%)
Dec 27, 2018	25.92	26.12	25.26	26.09	492,150	-0.15(-0.58%)
Dec 26, 2018	25.51	26.26	25.04	26.24	671,337	+0.91(+3.58%)
Dec 24, 2018	26.39	26.58	25.31	25.34	312,353	-1.20(-4.52%)
Dec 21, 2018	26.91	27.29	26.40	26.54	1,447,336	-0.37(-1.39%)
Dec 20, 2018	26.77	27.14	26.49	26.91	800,347	+0.14(+0.53%)
Dec 19, 2018	27.32	27.46	26.74	26.77	1,045,929	-0.55(-2.02%)
Dec 18, 2018	27.29	27.56	27.21	27.32	897,210	+0.17(+0.62%)
Dec 17, 2018	27.97	28.07	27.09	27.15	695,327	-0.77(-2.77%)
Dec 14, 2018	27.80	28.09	27.66	27.92	586,675	+0.01(+0.03%)
Dec 13, 2018	27.76	28.22	27.76	27.92	604,295	+0.07(+0.26%)
Dec 12, 2018	28.67	28.75	27.81	27.84	713,158	-0.58(-2.03%)
Dec 11, 2018	28.55	28.77	28.32	28.42	686,835	+0.12(+0.41%)
Dec 10, 2018	28.87	28.94	27.95	28.31	1,051,616	-0.49(-1.70%)
Dec 07, 2018	29.11	29.17	28.62	28.80	1,236,587	-0.39(-1.34%)
Dec 06, 2018	28.59	29.20	27.97	29.19	1,417,678	+0.35(+1.20%)
Dec 04, 2018	29.42	29.49	28.69	28.84	1,214,533	-0.56(-1.90%)

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.