![Rexford Industrial Realty Inc](/common/images/company/TG_3I0.png)
Rexford Industrial Realty Inc (3I0)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -0.440528634361 | 45.4 | 46.2 | 44.6 | 123 | 45.06146341 | DE |
4 | 3.6 | 8.65384615385 | 41.6 | 46.2 | 41.2 | 119 | 43.24499553 | DE |
12 | 4.2 | 10.243902439 | 41 | 46.2 | 40 | 158 | 42.03232673 | DE |
26 | -4 | -8.13008130081 | 49.2 | 50 | 39.4 | 138 | 42.8078505 | DE |
52 | 2.6 | 6.10328638498 | 42.6 | 52.5 | 39.4 | 124 | 43.1767581 | DE |
156 | 2.6 | 6.10328638498 | 42.6 | 52.5 | 39.4 | 124 | 43.1767581 | DE |
260 | 2.6 | 6.10328638498 | 42.6 | 52.5 | 39.4 | 124 | 43.1767581 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722025620 | 44.8 | 0.2 | 0.45 | 44.8 | 44.8 | 44.8 | 222 |
1721939160 | 44.6 | -0.4 | -0.89 | 45 | 45.2 | 44.6 | 259 |
1721852820 | 45 | -0.6 | -1.32 | 44.8 | 45.6 | 44.8 | 87 |
1721766420 | 45.6 | 0 | 0.00 | 46.2 | 46.2 | 45.6 | 104 |
1721679960 | 45.6 | 0.2 | 0.44 | 45.2 | 45.6 | 45.2 | 65 |
1721420760 | 45.4 | -0.4 | -0.87 | 45.4 | 45.4 | 45.4 | 100 |
1721334360 | 45.8 | 0.6 | 1.33 | 45.8 | 45.8 | 45.8 | 25 |
1721248020 | 45.2 | -0.4 | -0.88 | 45.2 | 45.2 | 45.2 | 60 |
1721161560 | 45.6 | 0.2 | 0.44 | 45.4 | 45.8 | 45.4 | 132 |
1721075160 | 45.4 | 0.8 | 1.79 | 46.2 | 46.2 | 45.4 | 15 |
1720815960 | 44.6 | -0.4 | -0.89 | 44.6 | 44.6 | 44.6 | 1 |
1720729560 | 45 | 3.4 | 8.17 | 44.6 | 45 | 44.6 | 216 |
1720643160 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
1720556760 | 41.6 | -0.6 | -1.42 | 42.799999 | 42.799999 | 41.6 | 276 |
1720470360 | 42.2 | 0.4 | 0.96 | 42.4 | 42.4 | 42.2 | 136 |
1720211220 | 41.799999 | 0.2 | 0.48 | 41.799999 | 41.799999 | 41.799999 | 20 |
1720124820 | 41.6 | -0.2 | -0.48 | 41.6 | 41.6 | 41.6 | 15 |
1720038420 | 41.799999 | -0.2 | -0.48 | 41.6 | 41.799999 | 41.6 | 67 |
1719952020 | 42 | 0.8 | 1.94 | 42 | 42 | 42 | 140 |
1719865620 | 41.2 | -0.4 | -0.96 | 41.799999 | 41.799999 | 41.2 | 532 |
1719606420 | 41.6 | 0.2 | 0.48 | 41.6 | 41.6 | 41.6 | 8 |
1719520020 | 41.4 | 0.2 | 0.49 | 40.4 | 41.4 | 40.4 | 61 |
1719433620 | 41.2 | -0.2 | -0.48 | 42 | 42 | 41.2 | 129 |
1719347160 | 41.4 | -1.2 | -2.82 | 41.4 | 42 | 41.4 | 186 |
1719260820 | 42.6 | 1.2 | 2.90 | 42.2 | 42.6 | 42.2 | 45 |
1719001620 | 41.4 | -0.2 | -0.48 | 41.799999 | 41.799999 | 41.4 | 77 |
1718915160 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
1718828760 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
1718742360 | 41.6 | -0.4 | -0.95 | 41.4 | 42.2 | 41.4 | 61 |
1718656020 | 42 | 0 | 0.00 | 42.4 | 42.4 | 42 | 512 |
1718396820 | 42 | 0.2 | 0.48 | 42 | 42 | 42 | 6 |
1718310420 | 41.799999 | -0.4 | -0.95 | 41.799999 | 41.799999 | 41.799999 | 26 |
1718224020 | 42.2 | 0.8 | 1.93 | 42.2 | 42.2 | 42.2 | 235 |
1718137620 | 41.4 | 0.6 | 1.47 | 41.4 | 41.4 | 41.4 | 50 |
1718051220 | 40.799999 | 0 | 0.00 | 40.4 | 41 | 40.4 | 48 |
1717792020 | 40.799999 | 0.2 | 0.49 | 41.6 | 41.6 | 40.799999 | 122 |
1717705620 | 40.6 | -0.4 | -0.98 | 40.6 | 40.6 | 40.6 | 130 |
1717619220 | 41 | -0.6 | -1.44 | 41.4 | 41.4 | 41 | 98 |
1717532820 | 41.6 | 0.4 | 0.97 | 40.4 | 41.6 | 40.4 | 104 |
1717446420 | 41.2 | -0.4 | -0.96 | 42 | 42.4 | 41 | 377 |
1717187220 | 41.6 | 0.6 | 1.46 | 41.799999 | 41.799999 | 41.6 | 149 |
1717100820 | 41 | 0.2 | 0.49 | 41 | 41 | 41 | 25 |
1717014420 | 40.799999 | 0.4 | 0.99 | 40.2 | 40.799999 | 40 | 187 |
1716928020 | 40.4 | -0.2 | -0.49 | 40.799999 | 41 | 40.2 | 455 |
1716841560 | 40.6 | 0.2 | 0.50 | 40.4 | 40.6 | 40.2 | 412 |
1716582420 | 40.4 | -1 | -2.42 | 40.2 | 40.6 | 40.2 | 226 |
1716496020 | 41.4 | -0.6 | -1.43 | 42.4 | 42.4 | 41.4 | 431 |
1716409620 | 42 | -0.4 | -0.94 | 42.4 | 42.4 | 42 | 317 |
1716323160 | 42.4 | -0.2 | -0.47 | 42.6 | 42.6 | 42.4 | 71 |
1716236760 | 42.6 | 0 | 0.00 | 42.799999 | 43.6 | 42.6 | 723 |
1715977620 | 42.6 | 0.2 | 0.47 | 42.4 | 42.6 | 42.4 | 632 |
1715891220 | 42.4 | 0 | 0.00 | 42.2 | 42.4 | 42.2 | 31 |
1715804820 | 42.4 | 0.6 | 1.44 | 42.2 | 42.4 | 42.2 | 313 |
1715718420 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 20 |
1715631960 | 41.799999 | 0 | 0.00 | 42 | 42 | 41.799999 | 90 |
1715372820 | 41.799999 | -0.2 | -0.48 | 42.2 | 42.2 | 41.799999 | 150 |
1715286420 | 42 | 0.4 | 0.96 | 41.6 | 42 | 41.6 | 23 |
1715200020 | 41.6 | -0.2 | -0.48 | 41.6 | 41.6 | 41.6 | 48 |
1715113620 | 41.799999 | 0.8 | 1.95 | 41.2 | 41.799999 | 41.2 | 115 |
1715027220 | 41 | 0 | 0.00 | 41.4 | 41.4 | 41 | 80 |
1714768020 | 41 | 0.4 | 0.99 | 41 | 41 | 41 | 8 |
1714681560 | 40.6 | 0.2 | 0.50 | 39.6 | 40.6 | 39.6 | 102 |
1714508820 | 40.4 | 0 | 0.00 | 40.6 | 40.6 | 40.4 | 90 |
1714422420 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.