Rexford Industrial Realty Inc (NY: REXR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	61.05	61.44	60.30	60.49	2,488,084	-1.13(-1.83%)
May 27, 2022	60.02	61.86	60.02	61.62	1,084,596	+1.90(+3.19%)
May 26, 2022	59.50	60.26	59.17	59.71	1,421,569	+0.71(+1.20%)
May 25, 2022	59.05	59.84	58.36	59.00	1,581,701	-0.25(-0.42%)
May 24, 2022	60.01	60.29	57.84	59.25	1,938,656	-1.19(-1.97%)
May 23, 2022	60.96	60.96	59.36	60.44	4,472,791	+0.19(+0.31%)
May 20, 2022	60.20	60.62	58.90	60.25	1,174,328	+0.53(+0.89%)
May 19, 2022	59.35	60.64	58.81	59.72	1,670,937	-0.20(-0.33%)
May 18, 2022	62.82	63.25	59.78	59.92	1,476,454	-3.11(-4.93%)
May 17, 2022	64.29	64.44	62.66	63.03	1,361,943	-0.45(-0.72%)
May 16, 2022	64.85	64.87	63.35	63.48	925,740	-1.37(-2.12%)
May 13, 2022	63.66	65.01	63.08	64.86	1,876,594	+1.86(+2.95%)
May 12, 2022	63.44	64.01	61.94	63.00	1,611,637	-0.80(-1.25%)
May 11, 2022	63.76	66.06	63.40	63.80	2,367,234	+0.11(+0.18%)
May 10, 2022	65.02	66.36	63.17	63.68	2,564,219	-0.38(-0.59%)
May 09, 2022	66.84	67.07	63.59	64.06	1,190,257	-3.72(-5.49%)
May 06, 2022	69.08	69.54	66.84	67.78	1,231,159	-2.04(-2.92%)
May 05, 2022	72.37	73.00	69.23	69.82	1,122,522	-2.55(-3.52%)
May 04, 2022	72.26	72.60	70.56	72.37	1,234,999	+0.30(+0.42%)
May 03, 2022	72.30	73.25	71.27	72.06	1,264,561	+0.03(+0.04%)
May 02, 2022	74.28	74.60	69.83	72.04	2,205,672	-1.88(-2.54%)
Apr 29, 2022	77.30	77.75	73.83	73.91	2,136,914	-4.23(-5.42%)
Apr 28, 2022	76.59	78.56	75.82	78.15	1,043,956	+1.99(+2.61%)
Apr 27, 2022	76.45	77.79	75.88	76.16	2,325,943	-0.10(-0.14%)
Apr 26, 2022	77.05	77.56	75.97	76.26	921,145	-0.80(-1.03%)
Apr 25, 2022	76.97	77.74	75.11	77.06	915,251	+0.28(+0.37%)
Apr 22, 2022	78.02	78.02	76.67	76.77	1,401,870	-1.51(-1.92%)
Apr 21, 2022	79.76	79.83	78.20	78.28	1,448,597	-1.15(-1.44%)
Apr 20, 2022	77.25	80.20	76.64	79.42	2,298,459	+4.03(+5.34%)
Apr 19, 2022	72.81	75.83	72.62	75.40	1,516,323	+2.90(+4.00%)
Apr 18, 2022	71.98	72.96	71.77	72.50	1,493,860	+0.35(+0.49%)
Apr 14, 2022	73.07	73.54	72.07	72.15	1,422,738	-0.90(-1.23%)
Apr 13, 2022	71.53	73.12	71.12	73.05	1,339,678	+1.77(+2.48%)
Apr 12, 2022	71.56	72.64	70.97	71.28	986,806	-0.06(-0.08%)
Apr 11, 2022	73.49	73.75	71.14	71.34	1,277,995	-2.22(-3.01%)
Apr 08, 2022	73.18	73.88	72.71	73.55	626,881	+0.34(+0.47%)
Apr 07, 2022	73.89	74.04	73.07	73.21	973,800	-0.98(-1.31%)
Apr 06, 2022	72.75	74.20	72.35	74.19	1,124,670	+1.22(+1.67%)
Apr 05, 2022	71.95	73.67	71.95	72.96	827,704	+0.87(+1.21%)
Apr 04, 2022	73.30	73.44	71.70	72.09	732,834	-1.12(-1.53%)
Apr 01, 2022	70.73	73.32	70.61	73.21	1,173,606	+2.57(+3.63%)
Mar 31, 2022	72.10	72.67	70.60	70.64	1,525,070	-1.04(-1.45%)
Mar 30, 2022	71.44	72.09	71.11	71.69	1,087,258	+0.15(+0.21%)
Mar 29, 2022	70.17	71.74	69.99	71.54	1,763,646	+2.16(+3.11%)
Mar 28, 2022	68.70	69.42	68.37	69.38	1,302,909	+0.99(+1.45%)
Mar 25, 2022	67.04	68.39	66.79	68.39	763,879	+1.57(+2.34%)
Mar 24, 2022	67.24	67.54	66.19	66.82	1,137,638	-0.07(-0.10%)
Mar 23, 2022	68.28	68.39	66.73	66.89	1,048,960	-1.48(-2.17%)
Mar 22, 2022	68.62	68.74	67.96	68.37	1,341,524	+0.07(+0.10%)
Mar 21, 2022	68.10	68.79	67.80	68.30	1,024,308	-0.05(-0.07%)
Mar 18, 2022	67.91	68.77	67.91	68.35	5,169,139	+0.06(+0.08%)
Mar 17, 2022	67.14	68.71	66.87	68.29	1,553,213	+1.14(+1.70%)
Mar 16, 2022	67.43	67.61	65.73	67.15	1,563,747	+0.42(+0.64%)
Mar 15, 2022	66.25	66.89	65.83	66.73	1,639,310	+1.05(+1.59%)
Mar 14, 2022	65.37	66.41	65.01	65.68	1,117,073	+0.75(+1.16%)
Mar 11, 2022	66.44	66.72	64.78	64.93	777,113	-1.02(-1.54%)
Mar 10, 2022	64.91	66.10	64.88	65.95	965,867	+0.21(+0.32%)
Mar 09, 2022	65.88	66.22	65.08	65.74	932,877	+1.03(+1.59%)
Mar 08, 2022	64.82	65.74	63.83	64.71	1,136,436	-0.28(-0.44%)
Mar 07, 2022	66.96	66.96	64.84	64.99	1,671,010	-2.08(-3.09%)
Mar 04, 2022	66.31	67.17	66.08	67.07	1,385,910	+0.07(+0.10%)
Mar 03, 2022	66.86	67.36	66.03	67.00	966,507	+0.71(+1.07%)
Mar 02, 2022	65.30	66.47	65.30	66.30	1,197,825	+1.02(+1.56%)

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.