Historical Data for Rexford Industrial Realty Inc. (REXR)

$ 48.67   0.12 (+0.25%) Volume: 541.94k 4:00 PM EDT 20-Oct-2020
After Hours:  $ 50.96   2.29 (+4.71%) Volume: 17.02k 4:36 PM EDT 20-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 48.92 49.14 48.53 48.67 541.94k 0.12 0.25% 48.67 26.46m 7,817
10/19/20 49.09 49.225 48.49 48.55 444k -0.39 -0.80% 48.55 21.65m 7,050
10/16/20 49.46 49.595 48.825 48.94 432.04k -0.46 -0.93% 48.94 21.2m 6,505
10/15/20 48.32 49.69 48.25 49.40 414.96k 0.60 1.23% 49.40 20.45m 5,357
10/14/20 50.48 50.87 48.74 48.80 946.56k -2.01 -3.96% 48.80 46.6m 11,091
10/13/20 51.85 52.00 50.38 50.81 587.26k -1.35 -2.59% 50.81 29.91m 7,058
10/12/20 51.69 52.305 51.15 52.16 354.39k 0.79 1.54% 52.16 18.45m 3,602
10/09/20 51.29 51.72 50.83 51.37 538.07k 0.46 0.90% 51.37 27.63m 7,160
10/08/20 50.09 51.00 49.86 50.91 613.32k 1.18 2.37% 50.91 31.04m 6,777
10/07/20 49.92 50.09 49.55 49.73 666.5k 0.01 0.02% 49.73 33.19m 7,065
10/06/20 49.57 50.53 48.97 49.72 856.02k 0.40 0.81% 49.72 42.62m 8,451
10/05/20 48.53 49.515 47.98 49.32 872.94k 0.95 1.96% 49.32 42.82m 8,965
10/02/20 46.36 48.49 45.99 48.37 865.88k 1.32 2.81% 48.37 41.68m 8,103
10/01/20 45.96 47.13 45.37 47.05 868.3k 1.29 2.82% 47.05 40.39m 9,729
09/30/20 46.32 46.50 44.975 45.76 1.03m -0.13 -0.28% 45.76 47.26m 9,216
09/29/20 46.14 46.41 45.47 45.89 634.25k -0.304982 -0.66% 45.89 29.1m 8,645
09/28/20 45.35 46.41 45.09 46.41 828.88k 1.6623 3.73% 46.195 38.2m 10,249
09/25/20 43.78 44.82 43.61 44.74 617.19k 0.796294 1.82% 44.5327 27.47m 7,637
09/24/20 44.25 45.02 43.825 43.94 729.64k -0.278703 -0.63% 43.7364 32.29m 9,086
09/23/20 45.31 45.795 44.12 44.22 1.11m -0.875923 -1.95% 44.0151 49.35m 11,141
09/22/20 44.72 45.72 44.52 45.10 931.44k 0.567359 1.28% 44.8911 42.17m 10,460
09/21/20 44.84 45.24 44.03 44.53 793.29k -1.0153 -2.24% 44.3237 35.41m 9,890