Rexford Industrial Realty Inc (NY: REXR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	54.20	54.32	53.38	53.37	1,224,044	-0.55(-1.01%)
Sep 29, 2021	53.87	54.42	53.87	53.91	933,967	+0.36(+0.67%)
Sep 28, 2021	53.09	53.91	52.78	53.55	1,033,942	+0.06(+0.11%)
Sep 27, 2021	54.50	54.81	53.48	53.50	1,220,502	-1.10(-2.01%)
Sep 24, 2021	55.29	55.44	54.52	54.59	1,623,825	-0.58(-1.05%)
Sep 23, 2021	54.83	55.45	54.69	55.17	3,824,469	-1.16(-2.06%)
Sep 22, 2021	56.51	57.04	56.31	56.33	784,385	+0.04(+0.07%)
Sep 21, 2021	56.09	56.83	56.09	56.30	790,505	+0.41(+0.74%)
Sep 20, 2021	55.31	56.31	55.15	55.89	792,573	+0.08(+0.15%)
Sep 17, 2021	56.73	56.75	55.80	55.80	1,797,704	-0.69(-1.23%)
Sep 16, 2021	56.57	56.99	56.36	56.49	718,589	-0.07(-0.13%)
Sep 15, 2021	56.70	57.01	56.38	56.57	799,384	-0.23(-0.41%)
Sep 14, 2021	56.72	56.96	56.51	56.80	591,500	+0.15(+0.26%)
Sep 13, 2021	56.73	57.07	56.47	56.65	959,751	+0.29(+0.51%)
Sep 10, 2021	57.62	57.86	56.33	56.36	789,218	-1.15(-2.00%)
Sep 09, 2021	58.65	58.68	57.51	57.51	438,384	-1.41(-2.40%)
Sep 08, 2021	58.56	59.35	58.40	58.93	684,451	+0.20(+0.33%)
Sep 07, 2021	59.14	59.14	58.07	58.73	971,997	-0.67(-1.13%)
Sep 03, 2021	59.34	59.51	58.75	59.41	577,950	-0.06(-0.09%)
Sep 02, 2021	59.13	59.51	58.60	59.46	787,453	+0.46(+0.78%)
Sep 01, 2021	58.13	59.00	58.03	59.00	1,004,342	+1.01(+1.74%)
Aug 31, 2021	58.18	58.18	57.66	57.99	821,980	-0.12(-0.21%)
Aug 30, 2021	57.09	58.15	57.00	58.11	833,000	+1.18(+2.07%)
Aug 27, 2021	56.63	57.28	56.51	56.93	607,831	+0.62(+1.10%)
Aug 26, 2021	56.23	56.62	56.00	56.32	491,181	+0.00(+0.00%)
Aug 25, 2021	56.43	56.65	56.20	56.32	606,618	-0.11(-0.20%)
Aug 24, 2021	57.46	57.51	56.36	56.43	445,804	-0.76(-1.33%)
Aug 23, 2021	57.79	57.81	57.17	57.19	450,706	-0.46(-0.80%)
Aug 20, 2021	57.20	57.85	56.75	57.65	412,736	+0.38(+0.67%)
Aug 19, 2021	56.91	57.44	56.80	57.26	394,318	+0.00(+0.00%)
Aug 18, 2021	57.81	57.81	57.14	57.26	524,674	-0.51(-0.88%)
Aug 17, 2021	57.39	57.82	57.23	57.77	656,064	+0.12(+0.21%)
Aug 16, 2021	57.51	57.94	57.51	57.65	464,867	+0.07(+0.11%)
Aug 13, 2021	57.48	57.70	57.35	57.58	342,949	+0.32(+0.56%)
Aug 12, 2021	56.97	57.29	56.80	57.26	446,950	+0.29(+0.51%)
Aug 11, 2021	57.26	57.32	56.87	56.97	612,631	+0.12(+0.21%)
Aug 10, 2021	57.83	58.20	56.85	56.85	710,460	-0.90(-1.56%)
Aug 09, 2021	57.71	57.93	57.59	57.75	287,027	-0.25(-0.44%)
Aug 06, 2021	58.53	58.60	57.87	58.00	432,785	-0.48(-0.82%)
Aug 05, 2021	58.00	58.52	57.77	58.48	380,122	+0.77(+1.33%)
Aug 04, 2021	58.25	58.38	57.56	57.71	358,352	-0.46(-0.79%)
Aug 03, 2021	57.38	58.23	57.32	58.17	750,364	+0.86(+1.50%)
Aug 02, 2021	57.80	58.11	57.30	57.31	977,117	-0.30(-0.52%)
Jul 30, 2021	57.69	58.22	57.48	57.61	672,192	+0.22(+0.38%)
Jul 29, 2021	57.23	57.89	57.17	57.39	463,405	+0.30(+0.52%)
Jul 28, 2021	57.47	57.47	56.80	57.09	480,627	-0.02(-0.03%)
Jul 27, 2021	56.88	57.42	56.55	57.11	713,801	+0.37(+0.66%)
Jul 26, 2021	57.08	57.20	56.62	56.74	659,101	-0.50(-0.87%)
Jul 23, 2021	56.50	57.43	56.50	57.23	707,157	+0.86(+1.53%)
Jul 22, 2021	56.89	57.67	56.22	56.37	1,270,597	-0.31(-0.55%)
Jul 21, 2021	56.39	57.04	56.39	56.68	1,071,503	+0.28(+0.50%)
Jul 20, 2021	55.35	56.77	55.35	56.40	1,182,490	+1.42(+2.59%)
Jul 19, 2021	55.35	56.05	54.76	54.98	1,568,806	-0.42(-0.76%)
Jul 16, 2021	55.67	56.18	55.35	55.40	1,326,171	-0.04(-0.07%)
Jul 15, 2021	55.00	55.57	54.71	55.44	789,710	+0.49(+0.89%)
Jul 14, 2021	54.51	55.39	54.30	54.95	669,594	+0.28(+0.51%)
Jul 13, 2021	55.39	55.45	54.56	54.67	499,460	-0.80(-1.44%)
Jul 12, 2021	54.90	55.60	54.90	55.46	501,261	+0.44(+0.80%)
Jul 09, 2021	54.52	55.14	54.22	55.02	1,464,413	+0.75(+1.38%)
Jul 08, 2021	54.18	54.87	53.77	54.27	1,449,552	-0.25(-0.46%)
Jul 07, 2021	54.42	54.89	54.22	54.53	538,883	+0.09(+0.17%)
Jul 06, 2021	53.92	54.54	53.31	54.43	711,114	+0.65(+1.20%)
Jul 02, 2021	53.67	54.15	53.46	53.79	763,905	+0.30(+0.56%)

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.