Rexford Individual Realty Inc (REXR-C)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 21.62 | -0.03 | -0.14 | 21.7 | 21.79 | 21.6 | 1935 |
| 1739490000 | 21.65 | 0.09 | 0.42 | 21.56 | 21.74 | 21.56 | 3451 |
| 1739403600 | 21.56 | -0.04 | -0.19 | 21.56 | 21.56 | 21.16 | 448 |
| 1739317200 | 21.6 | 0 | 0.00 | 21.5 | 21.62 | 21.45 | 1331 |
| 1739230800 | 21.6 | -0.06 | -0.28 | 21.16 | 21.65 | 21.16 | 3561 |
| 1738971600 | 21.66 | 0.06 | 0.28 | 21.64 | 21.66 | 21.49 | 3826 |
| 1738885200 | 21.6 | -0.05 | -0.25 | 21.65 | 21.66 | 21.46 | 6187 |
| 1738798800 | 21.6531 | 0.05 | 0.25 | 21.5136 | 21.68 | 21.5136 | 4930 |
| 1738712400 | 21.6 | 0.09 | 0.42 | 21.46 | 21.6 | 21.4 | 1065 |
| 1738626000 | 21.51 | -0.07 | -0.32 | 21.58 | 21.69 | 21.375 | 2708 |
| 1738366800 | 21.58 | 0.03 | 0.14 | 22.72 | 22.72 | 21.58 | 2082 |
| 1738280400 | 21.55 | -0.01 | -0.06 | 21.54 | 21.6 | 21.54 | 3343 |
| 1738194000 | 21.563 | -0.2 | -0.91 | 21.64 | 21.64 | 21.563 | 271 |
| 1738107600 | 21.76 | 0 | 0.00 | 21.8 | 21.8 | 21.72 | 650 |
| 1738021200 | 21.76 | 0.01 | 0.05 | 21.66 | 21.83 | 21.4901 | 3932 |
| 1737762000 | 21.75 | 0.06 | 0.28 | 21.55 | 21.75 | 21.55 | 2133 |
| 1737675600 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1737589200 | 21.69 | 0.06 | 0.28 | 21.62 | 21.69 | 21.5157 | 17244 |
| 1737502800 | 21.63 | 0.2 | 0.93 | 21.49 | 21.63 | 21.3466 | 8633 |
| 1737157200 | 21.43 | -0.1 | -0.46 | 21.63 | 21.63 | 21.2757 | 5879 |
| 1737070800 | 21.53 | 0.09 | 0.42 | 21.33 | 21.63 | 21.3175 | 27771 |
| 1736984400 | 21.44 | 0.29 | 1.35 | 21.23 | 21.47 | 21.17 | 79155 |
| 1736898000 | 21.155 | -0.19 | -0.89 | 21.34 | 21.34 | 21.1 | 8593 |
| 1736811600 | 21.345 | -0.36 | -1.64 | 21.7 | 21.7 | 21.25 | 19246 |
| 1736552400 | 21.7 | -0.44 | -1.99 | 22.05 | 22.05 | 21.63 | 9427 |
| 1736379600 | 22.14 | -0.27 | -1.20 | 22.51 | 22.51 | 22.02 | 24601 |
| 1736293200 | 22.41 | -0.12 | -0.53 | 22.17 | 22.455 | 22.17 | 19671 |
| 1736206800 | 22.53 | -0.06 | -0.28 | 22.64 | 22.75 | 22.35 | 11031 |
| 1735947600 | 22.5932 | 0.24 | 1.09 | 22.46 | 22.73 | 22.39 | 7977 |
| 1735861200 | 22.35 | 0.27 | 1.22 | 22.18 | 22.4499 | 22 | 6651 |
| 1735688400 | 22.08 | -0.08 | -0.37 | 21.16 | 22.12 | 21.16 | 1309 |
| 1735602000 | 22.1617 | 0.07 | 0.33 | 22.23 | 22.23 | 21.9 | 2728 |
| 1735342800 | 22.0899 | -0.06 | -0.27 | 22.03 | 22.25 | 21.81 | 3495 |
| 1735256400 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.1 | 5398 |
| 1735077840 | 22.15 | 0.14 | 0.64 | 21.16 | 22.15 | 21.16 | 3100 |
| 1734997200 | 22.01 | 0.17 | 0.78 | 21.34 | 22.03 | 21.34 | 7360 |
| 1734738000 | 21.8399 | 0.24 | 1.11 | 21.53 | 21.85 | 21.51 | 6979 |
| 1734651600 | 21.6 | -0.2 | -0.92 | 21.77 | 21.77 | 21.48 | 11633 |
| 1734565200 | 21.8 | 0.02 | 0.09 | 21.67 | 22.04 | 21.67 | 2078 |
| 1734478800 | 21.78 | -0.05 | -0.25 | 21.96 | 21.98 | 21.65 | 5557 |
| 1734392400 | 21.8346 | -0.42 | -1.87 | 21.77 | 21.984 | 21.76 | 141110 |
| 1734133200 | 22.25 | 0.25 | 1.14 | 22.1 | 22.31 | 21.88 | 350700 |
| 1734046800 | 22 | -0.28 | -1.26 | 22.36 | 22.365 | 22 | 8613 |
| 1733960400 | 22.2799 | -0.01 | -0.05 | 22.28 | 22.375 | 22.22 | 4497 |
| 1733874000 | 22.29 | -0.11 | -0.49 | 22.39 | 22.39 | 22.29 | 15164 |
| 1733787600 | 22.4 | -0.05 | -0.23 | 22.45 | 22.46 | 22.35 | 7596 |
| 1733528400 | 22.4521 | -0 | -0.00 | 22.45 | 22.5 | 22.45 | 1395 |
| 1733442000 | 22.4523 | -0.05 | -0.21 | 22.34 | 22.5533 | 22.34 | 651 |
| 1733355600 | 22.5 | 0.08 | 0.36 | 22.4 | 22.8099 | 22.33 | 4157 |
| 1733269200 | 22.42 | -0.18 | -0.80 | 22.68 | 22.68 | 22.42 | 561 |
| 1733182800 | 22.6 | -0.08 | -0.36 | 22.57 | 22.6 | 22.475 | 3768 |
| 1732917840 | 22.6821 | 0.2 | 0.91 | 22.26 | 22.6821 | 22.26 | 1130 |
| 1732750800 | 22.478 | 0.05 | 0.21 | 22.6 | 22.6 | 22.478 | 50855 |
| 1732664400 | 22.43 | -0.02 | -0.07 | 22.42 | 22.6 | 22.42 | 1575 |
| 1732578000 | 22.4458 | 0.04 | 0.16 | 22.58 | 22.76 | 22.28 | 3100 |
| 1732318800 | 22.41 | -0.39 | -1.71 | 22.61 | 22.9 | 22.13 | 15281 |
| 1732232400 | 22.8 | -0.55 | -2.36 | 22.81 | 23.13 | 22.8 | 1997 |
| 1732146000 | 23.35 | 0 | 0.00 | 22.65 | 23.35 | 22.65 | 172 |
| 1732059600 | 23.35 | 0.31 | 1.35 | 22.92 | 23.9299 | 22.65 | 1749 |
| 1731973200 | 23.0392 | 0.56 | 2.50 | 22.875 | 23.0392 | 22.875 | 757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
