Register for streaming realtime charts, analysis tools, and prices.
REXR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 45.11 | -0.19 | -0.42% | 45.30 | 45.61 | 44.90 | 1,026,536 |
| May 09 2024 | 45.30 | 0.40 | 0.89% | 45.03 | 45.61 | 44.80 | 1,028,304 |
| May 08 2024 | 44.90 | -0.20 | -0.44% | 44.72 | 45.10 | 44.215 | 1,360,311 |
| May 07 2024 | 45.10 | 0.79 | 1.78% | 44.84 | 45.33 | 44.63 | 1,767,972 |
| May 06 2024 | 44.31 | -0.09 | -0.20% | 44.64 | 44.90 | 44.02 | 1,152,821 |
| May 03 2024 | 44.40 | 0.92 | 2.12% | 44.58 | 44.94 | 43.995 | 1,710,653 |
| May 02 2024 | 43.48 | 1.09 | 2.57% | 43.04 | 43.63 | 42.34 | 1,511,381 |
| May 01 2024 | 42.39 | -0.42 | -0.98% | 42.71 | 43.55 | 42.31 | 1,692,744 |
| Apr 30 2024 | 42.81 | -0.58 | -1.34% | 43.00 | 43.35 | 42.67 | 1,948,914 |
| Apr 29 2024 | 43.39 | 0.19 | 0.44% | 43.71 | 43.825 | 43.26 | 1,816,864 |
| Apr 26 2024 | 43.20 | 0.20 | 0.47% | 43.18 | 43.39 | 42.98 | 1,504,812 |
| Apr 25 2024 | 43.00 | 0.46 | 1.08% | 42.08 | 43.05 | 41.96 | 2,177,960 |
| Apr 24 2024 | 42.54 | -1.19 | -2.72% | 43.48 | 43.73 | 42.51 | 1,580,869 |
| Apr 23 2024 | 43.73 | 0.72 | 1.67% | 43.14 | 44.43 | 42.93 | 1,726,507 |
| Apr 22 2024 | 43.01 | 0.27 | 0.63% | 42.63 | 43.19 | 42.26 | 1,943,751 |
| Apr 19 2024 | 42.74 | -0.45 | -1.04% | 43.36 | 43.36 | 42.165 | 2,694,335 |
| Apr 18 2024 | 43.19 | 0.95 | 2.25% | 43.12 | 43.59 | 41.89 | 4,570,749 |
| Apr 17 2024 | 42.24 | -2.42 | -5.42% | 44.08 | 44.155 | 42.17 | 11,035,849 |
| Apr 16 2024 | 44.66 | -0.41 | -0.91% | 44.78 | 45.36 | 44.57 | 3,999,230 |
| Apr 15 2024 | 45.07 | -1.61 | -3.45% | 46.98 | 46.98 | 44.975 | 2,890,632 |
| Apr 12 2024 | 46.68 | -0.91 | -1.91% | 47.54 | 47.54 | 46.615 | 1,900,347 |
| Apr 11 2024 | 47.59 | -0.30 | -0.63% | 48.11 | 48.36 | 47.11 | 2,504,774 |
| Apr 10 2024 | 47.89 | -1.48 | -3.00% | 48.00 | 48.20 | 47.42 | 3,728,855 |
| Apr 09 2024 | 49.37 | 0.38 | 0.78% | 49.03 | 49.49 | 49.00 | 1,943,300 |
| Apr 08 2024 | 48.99 | 0.38 | 0.78% | 48.77 | 49.17 | 48.58 | 1,522,295 |
| Apr 05 2024 | 48.61 | 0.15 | 0.31% | 48.24 | 48.705 | 48.03 | 1,077,189 |
| Apr 04 2024 | 48.46 | -0.24 | -0.49% | 49.31 | 49.68 | 48.36 | 2,070,471 |
| Apr 03 2024 | 48.70 | 0.13 | 0.27% | 48.46 | 49.165 | 48.12 | 2,176,018 |
| Apr 02 2024 | 48.57 | -0.27 | -0.55% | 48.50 | 48.85 | 47.99 | 2,497,219 |
| Apr 01 2024 | 48.84 | -1.46 | -2.90% | 50.22 | 50.22 | 48.76 | 2,207,981 |
| Mar 28 2024 | 50.30 | 0.42 | 0.84% | 50.00 | 50.67 | 50.00 | 2,744,307 |
| Mar 27 2024 | 49.88 | 0.93 | 1.90% | 49.00 | 49.97 | 48.99 | 6,443,310 |
| Mar 26 2024 | 48.95 | -1.62 | -3.20% | 49.00 | 49.89 | 48.505 | 8,338,037 |
| Mar 25 2024 | 50.57 | -0.35 | -0.69% | 50.95 | 51.10 | 50.43 | 1,470,112 |
| Mar 22 2024 | 50.92 | -0.28 | -0.55% | 51.27 | 51.29 | 50.62 | 1,692,792 |
| Mar 21 2024 | 51.20 | 0.52 | 1.03% | 50.85 | 51.72 | 50.82 | 2,069,850 |
| Mar 20 2024 | 50.68 | -0.50 | -0.98% | 51.01 | 51.27 | 50.48 | 2,110,461 |
| Mar 19 2024 | 51.18 | 0.08 | 0.16% | 50.89 | 51.43 | 50.75 | 1,360,206 |
| Mar 18 2024 | 51.10 | -0.31 | -0.60% | 51.41 | 51.64 | 51.06 | 1,287,531 |
| Mar 15 2024 | 51.41 | -0.23 | -0.45% | 50.89 | 51.81 | 50.89 | 2,589,564 |
| Mar 14 2024 | 51.64 | -1.41 | -2.66% | 52.96 | 53.00 | 51.03 | 1,424,436 |
| Mar 13 2024 | 53.05 | -0.07 | -0.13% | 52.98 | 53.45 | 52.77 | 1,461,825 |
| Mar 12 2024 | 53.12 | 0.16 | 0.30% | 52.78 | 53.17 | 52.36 | 1,651,252 |
| Mar 11 2024 | 52.96 | -0.19 | -0.36% | 53.88 | 53.88 | 52.755 | 1,542,566 |
| Mar 08 2024 | 53.15 | 0.78 | 1.49% | 52.95 | 53.47 | 52.685 | 1,095,446 |
| Mar 07 2024 | 52.37 | 0.17 | 0.33% | 52.52 | 52.705 | 51.98 | 842,755 |
| Mar 06 2024 | 52.20 | 0.44 | 0.85% | 52.09 | 52.29 | 51.635 | 881,143 |
| Mar 05 2024 | 51.76 | -1.03 | -1.95% | 52.52 | 53.00 | 51.57 | 935,343 |
| Mar 04 2024 | 52.79 | 0.66 | 1.27% | 52.34 | 52.96 | 51.20 | 1,473,350 |
| Mar 01 2024 | 52.13 | 1.25 | 2.46% | 50.64 | 52.14 | 50.19 | 1,890,667 |
| Feb 29 2024 | 50.88 | 0.16 | 0.32% | 51.34 | 51.58 | 50.78 | 2,496,538 |
| Feb 28 2024 | 50.72 | -0.36 | -0.70% | 50.89 | 51.74 | 50.70 | 1,341,203 |
| Feb 27 2024 | 51.08 | 0.04 | 0.08% | 51.39 | 51.65 | 50.92 | 859,087 |
| Feb 26 2024 | 51.04 | -0.80 | -1.54% | 51.64 | 51.70 | 50.67 | 1,522,764 |
| Feb 23 2024 | 51.84 | -0.38 | -0.73% | 52.23 | 52.34 | 51.69 | 776,245 |
| Feb 22 2024 | 52.22 | -0.30 | -0.57% | 52.50 | 52.71 | 51.755 | 1,198,148 |
| Feb 21 2024 | 52.52 | -0.31 | -0.59% | 52.80 | 52.99 | 52.09 | 1,459,899 |
| Feb 20 2024 | 52.83 | -0.24 | -0.45% | 52.60 | 53.20 | 52.42 | 1,305,579 |
| Feb 16 2024 | 53.07 | -0.12 | -0.23% | 52.62 | 53.545 | 52.335 | 1,096,881 |
| Feb 15 2024 | 53.19 | 1.57 | 3.04% | 52.14 | 53.20 | 51.92 | 1,126,550 |
| Feb 14 2024 | 51.62 | 0.04 | 0.08% | 51.80 | 52.07 | 51.06 | 1,638,118 |
| Feb 13 2024 | 51.58 | -0.76 | -1.45% | 50.72 | 51.64 | 50.26 | 2,262,447 |
| Feb 12 2024 | 52.34 | -0.32 | -0.61% | 52.86 | 53.31 | 52.20 | 1,982,788 |
