Rexford Individual Realty Inc (REXR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.45 | 5.18628281118 | 47.24 | 51.64 | 47.24 | 3010611 | 49.5650432 | CS |
| 4 | 5.74 | 13.0602957907 | 43.95 | 51.64 | 43.67 | 1904265 | 46.93658473 | CS |
| 12 | 7.61 | 18.0846007605 | 42.08 | 51.64 | 41.96 | 1496129 | 45.49172228 | CS |
| 26 | -4.21 | -7.8107606679 | 53.9 | 56.14 | 41.89 | 1833002 | 48.00072844 | CS |
| 52 | -4.88 | -8.94264247755 | 54.57 | 58.02 | 41.56 | 1633507 | 49.30574651 | CS |
| 156 | -9.42 | -15.9363897818 | 59.11 | 84.68 | 41.56 | 1437939 | 56.86866241 | CS |
| 260 | 7.44 | 17.6094674556 | 42.25 | 84.68 | 31.7871 | 1213043 | 53.83229949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 49.69 | 0 | 0.00 | 49.63 | 51.64 | 48.83 | 5587930 |
| 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 | 2610578 |
| 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 |
| 1720040640 | 45.21 | 0.33 | 0.74 | 45.04 | 45.58 | 44.77 | 917982 |
| 1719960000 | 44.88 | 0.43 | 0.97 | 44.78 | 45.36 | 44.66 | 1269558 |
| 1719873600 | 44.45 | -0.01 | -0.02 | 44.39 | 44.76 | 43.96 | 1185934 |
| 1719614400 | 44.46 | 0 | 0.00 | 44.46 | 44.46 | 44.46 | 0 |
| 1719528000 | 44.46 | 0.58 | 1.32 | 43.88 | 44.46 | 43.67 | 874911 |
| 1719441600 | 43.88 | -0.53 | -1.19 | 44.07 | 44.325 | 43.74 | 2249989 |
| 1719355200 | 44.41 | -0.52 | -1.16 | 44.68 | 44.73 | 43.93 | 1491171 |
| 1719268800 | 44.93 | 0.41 | 0.92 | 44.48 | 45.85 | 44.48 | 1487573 |
| 1719009600 | 44.52 | 0.22 | 0.50 | 44.52 | 44.65 | 44.08 | 3168496 |
| 1718923200 | 44.3 | 0.28 | 0.64 | 43.95 | 44.39 | 43.79 | 1414198 |
| 1718750400 | 44.02 | -1.06 | -2.35 | 45.06 | 45.26 | 43.95 | 1526971 |
| 1718664000 | 45.08 | 0.25 | 0.56 | 44.65 | 45.49 | 44.45 | 719568 |
| 1718404800 | 44.83 | -0.26 | -0.58 | 44.93 | 45.235 | 44.51 | 727026 |
| 1718318400 | 45.09 | 0.03 | 0.07 | 45.23 | 45.2717 | 44.84 | 941281 |
| 1718232000 | 45.06 | 0.38 | 0.85 | 45.77 | 46.24 | 44.93 | 1177918 |
| 1718145600 | 44.68 | 0.6 | 1.36 | 44 | 45.07 | 43.81 | 1419904 |
| 1718059200 | 44.08 | -0.04 | -0.09 | 43.76 | 44.36 | 43.26 | 998340 |
| 1717800000 | 44.12 | -0.54 | -1.21 | 43.98 | 44.45 | 43.74 | 818437 |
| 1717713600 | 44.66 | 0.42 | 0.95 | 43.96 | 44.68 | 43.72 | 764991 |
| 1717627200 | 44.24 | -0.63 | -1.40 | 44.76 | 44.875 | 44.17 | 1131058 |
| 1717540800 | 44.87 | 0.17 | 0.38 | 44.38 | 45.38 | 44.29 | 1498602 |
| 1717454400 | 44.7 | -0.66 | -1.46 | 45.78 | 45.795 | 44.45 | 1236074 |
| 1717195200 | 45.36 | 0.66 | 1.48 | 45.01 | 45.44 | 44.67 | 1921331 |
| 1717108800 | 44.7 | 0.36 | 0.81 | 44.62 | 45.05 | 44.48 | 1205778 |
| 1717022400 | 44.34 | 0.64 | 1.46 | 43.9 | 44.385 | 42.9601 | 1999905 |
| 1716936000 | 43.7 | 0.02 | 0.05 | 44.09 | 44.25 | 43.56 | 1440368 |
| 1716590400 | 43.68 | -0.37 | -0.84 | 44.25 | 44.305 | 43.66 | 883729 |
| 1716504000 | 44.05 | -1.41 | -3.10 | 45.45 | 45.79 | 44.02 | 1088898 |
| 1716417600 | 45.46 | -0.34 | -0.74 | 45.6 | 45.95 | 45.43 | 1003210 |
| 1716331200 | 45.8 | -0.42 | -0.91 | 46.08 | 46.159 | 45.59 | 722650 |
| 1716244800 | 46.22 | -0.13 | -0.28 | 46.2 | 46.53 | 46.1 | 799981 |
| 1715985600 | 46.35 | 0.22 | 0.48 | 46.13 | 46.39 | 45.69 | 1476523 |
| 1715899200 | 46.13 | 0.23 | 0.50 | 45.94 | 46.68 | 45.73 | 1779960 |
| 1715812800 | 45.9 | 0.51 | 1.12 | 46.28 | 46.47 | 45.62 | 1340461 |
| 1715726400 | 45.39 | 0.56 | 1.25 | 45.32 | 45.5 | 44.92 | 972633 |
| 1715640000 | 44.83 | -0.28 | -0.62 | 45.33 | 45.42 | 44.45 | 1211589 |
| 1715380800 | 45.11 | -0.19 | -0.42 | 45.3 | 45.61 | 44.9 | 1026536 |
| 1715294400 | 45.3 | 0.4 | 0.89 | 45.03 | 45.61 | 44.8 | 1028304 |
| 1715208000 | 44.9 | -0.2 | -0.44 | 44.72 | 45.1 | 44.215 | 1360311 |
| 1715121600 | 45.1 | 0.79 | 1.78 | 44.84 | 45.33 | 44.63 | 1767972 |
| 1715035200 | 44.31 | -0.09 | -0.20 | 44.64 | 44.9 | 44.02 | 1152821 |
| 1714776000 | 44.4 | 0.92 | 2.12 | 44.58 | 44.94 | 43.995 | 1710653 |
| 1714689600 | 43.48 | 1.09 | 2.57 | 43.04 | 43.63 | 42.34 | 1511381 |
| 1714603200 | 42.39 | -0.42 | -0.98 | 42.71 | 43.55 | 42.31 | 1692744 |
| 1714516800 | 42.81 | -0.58 | -1.34 | 43 | 43.35 | 42.67 | 1948914 |
| 1714430400 | 43.39 | 0.19 | 0.44 | 43.71 | 43.825 | 43.26 | 1816864 |
| 1714171200 | 43.2 | 0.2 | 0.47 | 43.18 | 43.39 | 42.98 | 1504812 |
| 1714084800 | 43 | 0.46 | 1.08 | 42.08 | 43.05 | 41.96 | 2177960 |
| 1713998400 | 42.54 | -1.19 | -2.72 | 43.48 | 43.73 | 42.51 | 1580869 |
| 1713912000 | 43.73 | 0.72 | 1.67 | 43.14 | 44.43 | 42.93 | 1726507 |
| 1713825600 | 43.01 | 0.27 | 0.63 | 42.63 | 43.19 | 42.26 | 1943751 |
| 1713566400 | 42.74 | -0.45 | -1.04 | 43.36 | 43.36 | 42.165 | 2694335 |
| 1713480000 | 43.19 | 0.95 | 2.25 | 43.12 | 43.59 | 41.89 | 4570749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
