Skip to main content

Rexford Industrial Realty Inc (NY: REXR )

44.59 +0.55 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.16 10.64 10.16 10.54 115,684 +0.26(+2.55%)
Jan 30, 2014 10.16 10.43 10.09 10.28 67,308 +0.19(+1.91%)
Jan 29, 2014 10.00 10.24 9.834 10.09 352,417 +0.02(+0.23%)
Jan 28, 2014 10.02 10.29 9.988 10.07 188,905 +0.02(+0.23%)
Jan 27, 2014 10.37 10.38 9.927 10.04 92,457 -0.29(-2.84%)
Jan 24, 2014 10.18 10.65 10.18 10.34 116,319 +0.07(+0.68%)
Jan 23, 2014 10.07 10.31 10.07 10.27 65,270 +0.13(+1.30%)
Jan 22, 2014 10.14 10.20 10.04 10.14 96,014 +0.01(+0.08%)
Jan 21, 2014 10.16 10.16 9.988 10.13 635,638 -0.02(-0.15%)
Jan 17, 2014 10.14 10.14 10.14 10.14 46,213 -0.03(-0.30%)
Jan 16, 2014 10.13 10.23 10.07 10.17 101,053 +0.00(+0.00%)
Jan 15, 2014 10.20 10.24 10.09 10.17 79,169 -0.03(-0.30%)
Jan 14, 2014 10.26 10.44 10.07 10.20 158,269 +0.02(+0.15%)
Jan 13, 2014 10.28 10.39 10.07 10.19 192,596 -0.08(-0.75%)
Jan 10, 2014 10.19 10.43 10.16 10.27 168,766 +0.11(+1.07%)
Jan 09, 2014 10.14 10.22 10.04 10.16 166,524 +0.02(+0.15%)
Jan 08, 2014 10.20 10.27 9.981 10.14 34,886 -0.03(-0.30%)
Jan 07, 2014 10.37 10.41 10.17 10.17 132,129 -0.11(-1.05%)
Jan 06, 2014 10.28 10.36 10.24 10.28 79,206 -0.02(-0.15%)
Jan 03, 2014 9.904 10.36 9.904 10.30 479,896 +0.39(+3.90%)
Jan 02, 2014 10.14 10.14 9.888 9.911 191,563 -0.29(-2.80%)
Dec 31, 2013 10.25 10.20 10.20 10.20 110,808 -0.07(-0.68%)
Dec 30, 2013 10.21 10.32 10.11 10.27 64,118 +0.08(+0.76%)
Dec 27, 2013 10.13 10.25 10.00 10.19 203,197 +0.10(+1.00%)
Dec 26, 2013 10.29 10.42 10.07 10.09 62,975 -0.12(-1.21%)
Dec 24, 2013 10.25 10.35 10.11 10.21 16,722 +0.03(+0.30%)
Dec 23, 2013 10.04 10.44 10.04 10.18 55,417 +0.14(+1.44%)
Dec 20, 2013 10.04 10.20 9.954 10.04 434,228 +0.04(+0.38%)
Dec 19, 2013 10.01 10.11 9.939 10.000 90,566 -0.05(-0.45%)
Dec 18, 2013 9.962 10.10 9.954 10.05 269,536 +0.08(+0.84%)
Dec 17, 2013 10.000 10.03 9.863 9.962 596,833 -0.03(-0.30%)
Dec 16, 2013 10.06 10.23 9.962 9.992 198,694 -0.06(-0.60%)
Dec 13, 2013 10.07 10.17 10.000 10.05 117,510 +0.04(+0.38%)
Dec 12, 2013 10.23 10.32 9.946 10.01 34,117 -0.22(-2.15%)
Dec 11, 2013 10.54 10.54 10.11 10.24 43,150 -0.26(-2.46%)
Dec 10, 2013 10.55 10.58 10.32 10.49 299,224 -0.05(-0.43%)
Dec 09, 2013 10.65 10.66 10.43 10.54 46,917 -0.09(-0.86%)
Dec 06, 2013 10.63 10.71 10.56 10.63 63,906 +0.08(+0.72%)
Dec 05, 2013 10.55 10.62 10.42 10.55 37,734 +0.02(+0.22%)
Dec 04, 2013 10.48 10.56 10.36 10.53 53,906 +0.05(+0.43%)
Dec 03, 2013 10.58 10.59 10.33 10.49 41,768 -0.13(-1.22%)
Dec 02, 2013 10.55 10.64 10.32 10.62 84,076 +0.02(+0.22%)
Nov 29, 2013 10.65 10.65 10.46 10.59 22,025 +0.01(+0.07%)
Nov 27, 2013 10.52 10.64 10.45 10.59 54,656 +0.05(+0.43%)
Nov 26, 2013 10.42 10.62 10.42 10.54 55,988 +0.08(+0.73%)
Nov 25, 2013 10.49 10.59 10.39 10.46 52,628 -0.03(-0.29%)
Nov 22, 2013 10.55 10.64 10.44 10.49 95,258 -0.05(-0.43%)
Nov 21, 2013 10.55 10.65 10.49 10.54 112,220 +0.05(+0.51%)
Nov 20, 2013 10.44 10.63 10.39 10.49 56,989 +0.05(+0.51%)
Nov 19, 2013 10.57 10.65 10.11 10.43 141,118 -0.11(-1.01%)
Nov 18, 2013 10.36 10.55 10.31 10.54 115,401 +0.24(+2.29%)
Nov 15, 2013 10.20 10.46 10.20 10.30 92,720 +0.08(+0.74%)
Nov 14, 2013 10.07 10.27 10.07 10.23 72,973 +0.26(+2.59%)
Nov 12, 2013 9.908 10.07 9.832 9.969 75,644 +0.03(+0.31%)
Nov 11, 2013 9.886 10.08 9.886 9.939 512,097 +0.00(+0.00%)
Nov 08, 2013 10.30 10.33 9.886 9.939 305,743 -0.33(-3.18%)
Nov 07, 2013 10.32 10.39 10.26 10.27 187,117 -0.05(-0.44%)
Nov 06, 2013 10.32 10.39 10.27 10.31 42,548 +0.02(+0.22%)
Nov 05, 2013 10.33 10.36 10.27 10.29 44,940 -0.05(-0.51%)
Nov 04, 2013 10.45 10.45 10.25 10.34 240,835 -0.04(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.