Historical Data for Rexford Industrial Realty Inc. (REXR)

$ 41.84   -0.04 (-0.10%) Volume: 767.59k 7:00 PM EDT 10-Jul-2020
After Hours:  $ 41.84 0.00 (0.00%) Volume: 52.64k 4:59 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 41.73 42.015 41.41 41.84 767.59k -0.04 -0.10% 41.84 32.06m 8,814
07/09/20 42.14 42.155 41.33 41.88 616.76k -0.41 -0.97% 41.88 25.74m 9,519
07/08/20 42.45 42.67 42.13 42.29 996.2k 0.00 0.00% 42.29 42.17m 12,175
07/07/20 42.49 43.26 42.29 42.29 1.29m -0.84 -1.95% 42.29 54.89m 10,576
07/06/20 43.89 43.89 43.01 43.13 743.93k 0.25 0.58% 43.13 32.21m 9,924
07/02/20 43.33 43.57 42.39 42.88 688.34k 0.27 0.63% 42.88 29.48m 7,454
07/01/20 41.58 42.70 41.565 42.61 709.55k 1.18 2.85% 42.61 30.01m 9,689
06/30/20 41.18 41.82 41.13 41.43 1.06m 0.27 0.66% 41.43 43.72m 10,945
06/29/20 41.09 41.31 40.48 41.16 1.08m 0.344997 0.85% 41.16 44.42m 11,685
06/26/20 40.22 41.57 40.02 41.03 12.75m 0.616751 1.53% 40.815 522.34m 27,661
06/25/20 39.40 40.47 38.87 40.41 1.77m 0.686385 1.74% 40.1983 70.1m 18,131
06/24/20 40.32 40.45 38.61 39.72 1.5m -1.1937 -2.93% 39.5119 59.17m 19,443
06/23/20 41.50 41.63 40.71 40.92 1.05m 0.019895 0.05% 40.7056 42.92m 13,275
06/22/20 40.75 40.93 39.31 40.90 1.14m -0.089528 -0.22% 40.6857 46.06m 14,639
06/19/20 42.31 42.45 40.88 40.99 2.41m -0.835599 -2.01% 40.7752 99.53m 14,528
06/18/20 41.95 42.34 41.56 41.83 891.54k -0.646594 -1.53% 41.6108 37.31m 10,497
06/17/20 43.03 43.34 42.02 42.48 1.06m -0.238742 -0.56% 42.2574 45.04m 13,930
06/16/20 43.19 43.40 42.08 42.72 1.15m 0.99476 2.40% 42.4961 49.38m 12,547
06/15/20 39.69 42.005 39.50 41.72 1.29m 0.726175 1.78% 41.5014 53.31m 15,659
06/12/20 40.53 41.06 39.18 40.99 1.45m 1.8403 4.73% 40.7752 58.3m 16,214