Rexford Individual Realty Inc (REXR-C)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727390400 | 23.89 | 0.27 | 1.14 | 23.5 | 23.9 | 23.5 | 6448 |
| 1727304000 | 23.62 | 0.12 | 0.52 | 23.57 | 23.64 | 23.075 | 26717 |
| 1727217600 | 23.4986 | 0.51 | 2.21 | 22.86 | 23.685 | 22.86 | 11012 |
| 1727131200 | 22.99 | 0.19 | 0.83 | 22.98 | 22.99 | 22.825 | 4219 |
| 1726872000 | 22.8 | 0.2 | 0.88 | 22.67 | 22.8 | 22.5 | 3662 |
| 1726785600 | 22.6 | 0.31 | 1.40 | 22.29 | 22.6001 | 22.29 | 7916 |
| 1726699200 | 22.2873 | 0.04 | 0.17 | 22.3 | 22.47 | 22.2873 | 1417 |
| 1726612800 | 22.25 | 0.07 | 0.31 | 22.24 | 22.38 | 22.07 | 11342 |
| 1726526400 | 22.1815 | -0.27 | -1.20 | 22.24 | 22.24 | 22.05 | 3901 |
| 1726267200 | 22.45 | 0.1 | 0.45 | 22.27 | 22.45 | 22.27 | 1890 |
| 1726180800 | 22.35 | 0.06 | 0.27 | 22.41 | 22.56 | 22.29 | 5435 |
| 1726094400 | 22.29 | 0 | 0.00 | 22.61 | 22.62 | 22.29 | 2055 |
| 1726008000 | 22.29 | 0.13 | 0.59 | 22.15 | 22.29 | 22.15 | 1720 |
| 1725921600 | 22.16 | -0.02 | -0.09 | 22.2 | 22.345 | 22.16 | 9323 |
| 1725662400 | 22.18 | 0 | 0.00 | 22.3 | 22.33 | 22.18 | 2872 |
| 1725576000 | 22.18 | -0.04 | -0.18 | 22.27 | 22.3837 | 22.18 | 12410 |
| 1725489600 | 22.22 | 0 | 0.02 | 22.245 | 22.25 | 22.22 | 17558 |
| 1725403200 | 22.215 | 0.11 | 0.52 | 22.24 | 22.28 | 22.1746 | 15866 |
| 1725057600 | 22.1 | -0.17 | -0.76 | 22.29 | 22.29 | 22.1 | 3335 |
| 1724971200 | 22.27 | -0.02 | -0.09 | 22.305 | 22.305 | 22.27 | 1256 |
| 1724884800 | 22.29 | -0.01 | -0.04 | 22.4 | 22.4 | 22.29 | 1782 |
| 1724798400 | 22.3 | -0.1 | -0.45 | 22.44 | 22.45 | 22.3 | 2490 |
| 1724712000 | 22.4 | 0.09 | 0.40 | 22.36 | 22.45 | 22.36 | 16816 |
| 1724452800 | 22.31 | -0.04 | -0.18 | 22.44 | 22.44 | 22.31 | 2441 |
| 1724366400 | 22.35 | -0.06 | -0.27 | 22.45 | 22.53 | 22.35 | 4128 |
| 1724280000 | 22.41 | 0.25 | 1.13 | 22.3266 | 22.45 | 22.3 | 3308 |
| 1724193600 | 22.16 | 0.17 | 0.77 | 22.06 | 22.16 | 22.035 | 8036 |
| 1724107200 | 21.99 | 0.03 | 0.14 | 21.81 | 22 | 21.81 | 618 |
| 1723848000 | 21.96 | 0.23 | 1.06 | 21.68 | 21.96 | 21.67 | 1228 |
| 1723761600 | 21.73 | 0.14 | 0.65 | 21.59 | 21.7499 | 21.59 | 6981 |
| 1723675200 | 21.59 | 0.17 | 0.79 | 21.37 | 21.59 | 21.315 | 5012 |
| 1723588800 | 21.42 | -0.08 | -0.37 | 21.25 | 21.44 | 21.11 | 14541 |
| 1723502400 | 21.5 | 0.02 | 0.10 | 21.44 | 21.6 | 21.33 | 903 |
| 1723243200 | 21.478 | 0 | 0.00 | 21.34 | 21.478 | 21.34 | 79 |
| 1723156800 | 21.478 | 0.09 | 0.41 | 21.25 | 21.478 | 21.25 | 1115 |
| 1723070400 | 21.39 | 0.08 | 0.38 | 21.31 | 21.4 | 21.3 | 1561 |
| 1722984000 | 21.31 | 0.09 | 0.42 | 21.25 | 21.35 | 21.22 | 1229 |
| 1722897600 | 21.22 | -0.08 | -0.38 | 21.31 | 21.32 | 21.07 | 3797 |
| 1722638400 | 21.3001 | -0.16 | -0.75 | 21.39 | 21.5434 | 21.29 | 5593 |
| 1722552000 | 21.46 | 0.06 | 0.28 | 21.39 | 21.46 | 21.33 | 5900 |
| 1722465600 | 21.4 | -0.06 | -0.28 | 21.45 | 21.45 | 21.33 | 2550 |
| 1722379200 | 21.46 | -0.03 | -0.14 | 21.54 | 21.54 | 21.28 | 2311 |
| 1722292800 | 21.49 | -0.1 | -0.46 | 21.67 | 21.67 | 21.33 | 5827 |
| 1722033600 | 21.59 | 0.21 | 0.98 | 21.45 | 21.75 | 21.4 | 5121 |
| 1721947200 | 21.38 | 0.21 | 0.99 | 21.13 | 21.4 | 21.13 | 7328 |
| 1721860800 | 21.17 | -0.08 | -0.38 | 21.32 | 21.32 | 21.12 | 10792 |
| 1721774400 | 21.2512 | 0.05 | 0.24 | 21.21 | 21.28 | 21.21 | 2277 |
| 1721688000 | 21.2 | 0 | 0.00 | 21.25 | 21.25 | 21.2 | 1336 |
| 1721428800 | 21.2 | 0.02 | 0.09 | 21.23 | 21.24 | 21.2 | 3725 |
| 1721342400 | 21.18 | 0.08 | 0.38 | 21.14 | 21.215 | 21.08 | 7586 |
| 1721256000 | 21.1 | -0.07 | -0.33 | 21.17 | 21.17 | 21.1 | 2415 |
| 1721169600 | 21.17 | 0.05 | 0.24 | 21.12 | 21.26 | 21.11 | 3416 |
| 1721083200 | 21.12 | 0.02 | 0.09 | 21.1 | 21.2425 | 21.1 | 5431 |
| 1720824000 | 21.1 | 0.2 | 0.96 | 21 | 21.18 | 20.99 | 3817 |
| 1720737600 | 20.9 | 0.12 | 0.58 | 20.83 | 21 | 20.83 | 5936 |
| 1720651200 | 20.78 | -0.01 | -0.05 | 20.79 | 20.8 | 20.6699 | 13235 |
| 1720564800 | 20.79 | -0.33 | -1.56 | 21.11 | 21.11 | 20.79 | 2555 |
| 1720478400 | 21.12 | -0.05 | -0.24 | 21.22 | 21.22 | 20.87 | 4919 |
| 1720219200 | 21.17 | 0.12 | 0.57 | 21.15 | 21.17 | 20.89 | 3579 |
| 1720040640 | 21.05 | 0.07 | 0.33 | 21 | 21.05 | 21 | 1101 |
| 1719960000 | 20.98 | -0.05 | -0.24 | 21 | 21 | 20.9026 | 2604 |
| 1719873600 | 21.03 | 0.01 | 0.05 | 21.1 | 21.1309 | 20.82 | 3926 |
| 1719614400 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 0 |
| 1719528000 | 21.02 | 0.12 | 0.57 | 20.98 | 21.02 | 20.75 | 2333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
