Rexford Individual Realty Inc (REXR)
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 | -2.3748 | -4.64826776277 | 51.09 | 51.29 | 48.4 | 1308171 | 49.60578358 | CS |
| 4 | -1.4848 | -2.9577689243 | 50.2 | 52.37 | 48.4 | 1692074 | 50.53842993 | CS |
| 12 | -0.8348 | -1.68476286579 | 49.55 | 52.61 | 47.36 | 1565934 | 50.08780879 | CS |
| 26 | -0.5948 | -1.20624619753 | 49.31 | 52.61 | 41.89 | 1658368 | 47.09990758 | CS |
| 52 | 1.3652 | 2.88321013728 | 47.35 | 58.02 | 41.56 | 1674402 | 48.90402931 | CS |
| 156 | -8.8348 | -15.351520417 | 57.55 | 84.68 | 41.56 | 1484676 | 56.25554458 | CS |
| 260 | 4.1152 | 9.2269058296 | 44.6 | 84.68 | 31.7871 | 1245043 | 53.87295035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 48.4 | -0.39 | -0.80 | 48.95 | 49.08 | 48.355 | 1341259 |
| 1727995200 | 48.79 | -0.13 | -0.27 | 48.545 | 48.91 | 48.48 | 1192781 |
| 1727908800 | 48.92 | -0.53 | -1.07 | 49.06 | 49.2 | 48.52 | 1177422 |
| 1727822400 | 49.45 | -0.86 | -1.71 | 50.39 | 50.45 | 49.255 | 1576891 |
| 1727735520 | 50.31 | -0.2 | -0.40 | 49.73 | 50.39 | 49.73 | 1595794 |
| 1727476800 | 50.51 | -0.07 | -0.14 | 51.09 | 51.29 | 50.435 | 997966 |
| 1727390400 | 50.58 | -1.07 | -2.07 | 51.93 | 52.08 | 50.49 | 1701617 |
| 1727304000 | 51.65 | -0.37 | -0.71 | 52.09 | 52.19 | 51.345 | 1289746 |
| 1727217600 | 52.02 | 0.21 | 0.41 | 51.7 | 52.37 | 51.65 | 1654387 |
| 1727131200 | 51.81 | 0.68 | 1.33 | 51.6 | 52.17 | 51.44 | 1252295 |
| 1726872000 | 51.13 | -1.05 | -2.01 | 51.94 | 52.1 | 50.82 | 2601994 |
| 1726785600 | 52.18 | 1.16 | 2.27 | 51.56 | 52.29 | 51.245 | 1789406 |
| 1726699200 | 51.02 | -0.24 | -0.47 | 51.47 | 51.89 | 50.865 | 1334499 |
| 1726612800 | 51.26 | 0.03 | 0.06 | 51.26 | 51.805 | 51.115 | 2156036 |
| 1726526400 | 51.23 | 0.64 | 1.27 | 50.99 | 51.345 | 50.66 | 1786350 |
| 1726267200 | 50.59 | 1.01 | 2.04 | 50.01 | 50.6 | 49.71 | 1692685 |
| 1726180800 | 49.58 | -0.61 | -1.22 | 50.11 | 50.1389 | 49.29 | 1720061 |
| 1726094400 | 50.19 | -0.37 | -0.73 | 50.08 | 50.28 | 49.02 | 1522865 |
| 1726008000 | 50.56 | 0.7 | 1.40 | 50.1 | 50.6 | 49.81 | 885836 |
| 1725921600 | 49.86 | 0.51 | 1.03 | 49.1 | 50.12 | 48.94 | 3415206 |
| 1725662400 | 49.35 | -0.82 | -1.63 | 50.2 | 50.4 | 49.145 | 2497638 |
| 1725576000 | 50.17 | -0.26 | -0.52 | 50.45 | 50.84 | 49.96 | 1265471 |
| 1725489600 | 50.43 | -0.47 | -0.92 | 50.79 | 51.21 | 50.13 | 1237491 |
| 1725403200 | 50.9 | -0.02 | -0.04 | 50.53 | 50.92 | 50.23 | 1414923 |
| 1725057600 | 50.92 | 0.76 | 1.52 | 50.52 | 50.94 | 50.11 | 1953954 |
| 1724971200 | 50.16 | -0.79 | -1.55 | 51 | 51.175 | 49.72 | 1905655 |
| 1724884800 | 50.95 | -1.3 | -2.49 | 52.13 | 52.48 | 50.88 | 1142372 |
| 1724798400 | 52.25 | 0.18 | 0.35 | 51.53 | 52.37 | 51.47 | 999486 |
| 1724712000 | 52.07 | 0.04 | 0.08 | 52.49 | 52.61 | 51.91 | 1087355 |
| 1724452800 | 52.03 | 0.82 | 1.60 | 51.46 | 52.19 | 51.25 | 857292 |
| 1724366400 | 51.21 | -0.05 | -0.10 | 51.41 | 51.465 | 50.93 | 639905 |
| 1724280000 | 51.26 | 0.29 | 0.57 | 51.09 | 51.27 | 50.74 | 1108976 |
| 1724193600 | 50.97 | -0.02 | -0.04 | 51.01 | 51.2 | 50.76 | 1140347 |
| 1724107200 | 50.99 | 0.69 | 1.37 | 50.38 | 51 | 50.3 | 1018892 |
| 1723848000 | 50.3 | -0.01 | -0.02 | 49.9669 | 50.36 | 49.825 | 1475434 |
| 1723761600 | 50.31 | 0.69 | 1.39 | 50.07 | 50.57 | 49.78 | 1244870 |
| 1723675200 | 49.62 | -0.23 | -0.46 | 49.95 | 50.19 | 49.52 | 870146 |
| 1723588800 | 49.85 | 0.75 | 1.53 | 49.72 | 50.09 | 49.57 | 1036997 |
| 1723502400 | 49.1 | -0.6 | -1.21 | 49.23 | 49.62 | 48.7 | 965612 |
| 1723243200 | 49.7 | -0.22 | -0.44 | 50.11 | 50.11 | 49.3 | 773859 |
| 1723156800 | 49.92 | 1.09 | 2.23 | 48.94 | 49.975 | 48.65 | 1441920 |
| 1723070400 | 48.83 | 0.04 | 0.08 | 49.09 | 49.56 | 48.76 | 1486682 |
| 1722984000 | 48.79 | 1.35 | 2.85 | 47.56 | 49.6763 | 47.44 | 1256686 |
| 1722897600 | 47.44 | -1.73 | -3.52 | 47.695 | 49.21 | 47.36 | 1366344 |
| 1722638400 | 49.17 | -1.3 | -2.58 | 50.37 | 50.37 | 48.72 | 1481997 |
| 1722552000 | 50.47 | 0.36 | 0.72 | 50.61 | 51.1199 | 49.975 | 1449901 |
| 1722465600 | 50.11 | 0.6 | 1.21 | 49.51 | 50.985 | 49.31 | 2219727 |
| 1722379200 | 49.51 | 0.2 | 0.41 | 49.5 | 49.915 | 49.28 | 1436513 |
| 1722292800 | 49.31 | 0.26 | 0.53 | 49.04 | 49.56 | 48.59 | 947656 |
| 1722033600 | 49.05 | 0.88 | 1.83 | 48.5 | 49.29 | 48.19 | 1097416 |
| 1721947200 | 48.17 | -0.37 | -0.76 | 48.69 | 49.605 | 48 | 2175481 |
| 1721860800 | 48.54 | -0.87 | -1.76 | 49.52 | 49.93 | 48.49 | 1413122 |
| 1721774400 | 49.41 | -0.43 | -0.86 | 49.37 | 49.99 | 49.14 | 1648786 |
| 1721688000 | 49.84 | 0.73 | 1.49 | 49.28 | 50.09 | 48.95 | 710191 |
| 1721428800 | 49.11 | 0.27 | 0.55 | 48.85 | 49.48 | 48.79 | 1414770 |
| 1721342400 | 48.84 | -0.85 | -1.71 | 50.82 | 51.33 | 48.7 | 2459290 |
| 1721256000 | 49.69 | 0 | 0.00 | 50.275 | 51.64 | 48.83 | 5548584 |
| 1721169600 | 49.69 | -0.29 | -0.58 | 50.56 | 50.75 | 49.525 | 2885613 |
| 1721083200 | 49.98 | 0.74 | 1.50 | 49.26 | 50.16 | 49.26 | 1847246 |
| 1720824000 | 49.24 | 0.11 | 0.22 | 49.55 | 50.29 | 49.17 | 2121687 |
| 1720737600 | 49.13 | 2.33 | 4.98 | 47.24 | 49.34 | 47.24 | 2587863 |
| 1720651200 | 46.8 | 1.49 | 3.29 | 45.94 | 46.87 | 45.52 | 1589824 |
| 1720564800 | 45.31 | -0.36 | -0.79 | 45.63 | 45.94 | 44.82 | 957183 |
| 1720478400 | 45.67 | 0.15 | 0.33 | 45.6 | 46.02 | 45.6 | 1612325 |
| 1720219200 | 45.52 | 0.31 | 0.69 | 45.21 | 45.655 | 44.77 | 1004576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
