Rexford Industrial Realty Inc (NY: REXR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	52.61	52.79	51.90	52.26	1,390,182	-0.43(-0.82%)
Aug 30, 2023	52.84	53.08	52.34	52.69	948,457	-0.06(-0.11%)
Aug 29, 2023	51.90	52.79	51.76	52.74	1,087,884	+0.84(+1.62%)
Aug 28, 2023	51.79	52.61	51.57	51.90	1,104,166	+0.40(+0.78%)
Aug 25, 2023	51.42	51.89	51.11	51.50	1,060,200	+0.35(+0.69%)
Aug 24, 2023	51.80	52.39	50.99	51.15	724,123	-0.65(-1.25%)
Aug 23, 2023	51.09	51.89	50.85	51.80	872,792	+1.14(+2.26%)
Aug 22, 2023	50.20	50.80	49.90	50.65	681,953	+0.81(+1.63%)
Aug 21, 2023	49.97	50.10	49.40	49.84	696,607	-0.22(-0.45%)
Aug 18, 2023	49.35	50.23	49.33	50.07	1,182,923	+0.44(+0.89%)
Aug 17, 2023	50.18	50.39	49.42	49.63	1,280,665	-0.50(-0.99%)
Aug 16, 2023	50.48	50.63	50.08	50.13	811,170	-0.34(-0.68%)
Aug 15, 2023	50.84	50.94	50.14	50.47	1,103,366	-0.79(-1.54%)
Aug 14, 2023	51.49	51.79	50.98	51.26	1,363,930	-0.41(-0.79%)
Aug 11, 2023	51.31	51.81	51.10	51.67	1,579,914	+0.18(+0.34%)
Aug 10, 2023	52.19	52.65	51.37	51.49	715,320	-0.53(-1.01%)
Aug 09, 2023	51.96	52.37	51.54	52.02	918,129	+0.06(+0.11%)
Aug 08, 2023	52.16	52.41	51.54	51.96	697,593	-0.74(-1.41%)
Aug 07, 2023	52.55	53.16	52.26	52.71	1,187,444	+0.19(+0.35%)
Aug 04, 2023	52.45	53.59	52.21	52.52	783,776	+0.07(+0.13%)
Aug 03, 2023	52.27	52.51	51.28	52.45	1,069,330	-0.05(-0.09%)
Aug 02, 2023	52.56	53.00	52.27	52.50	937,403	-0.75(-1.41%)
Aug 01, 2023	53.74	53.78	52.59	53.25	967,928	-0.59(-1.09%)
Jul 31, 2023	53.15	54.06	52.93	53.84	1,258,998	+0.68(+1.29%)
Jul 28, 2023	54.29	54.51	53.04	53.15	706,625	-0.45(-0.84%)
Jul 27, 2023	55.71	56.07	53.57	53.60	1,807,306	-1.87(-3.37%)
Jul 26, 2023	54.52	55.65	54.35	55.47	1,662,430	+1.04(+1.90%)
Jul 25, 2023	54.91	55.59	54.33	54.44	1,305,039	-0.53(-0.96%)
Jul 24, 2023	54.25	55.32	54.16	54.96	1,590,603	+0.71(+1.32%)
Jul 21, 2023	52.96	54.33	52.63	54.25	1,960,751	+1.46(+2.76%)
Jul 20, 2023	53.55	53.75	51.40	52.79	2,456,576	+0.03(+0.06%)
Jul 19, 2023	52.29	52.98	52.11	52.76	2,453,656	+0.91(+1.75%)
Jul 18, 2023	53.33	53.46	50.78	51.85	2,183,266	-1.10(-2.09%)
Jul 17, 2023	53.56	53.70	52.93	52.96	2,253,969	-0.73(-1.37%)
Jul 14, 2023	53.96	54.14	53.43	53.69	1,069,664	-0.33(-0.61%)
Jul 13, 2023	53.59	54.20	52.77	54.02	1,935,293	+0.48(+0.89%)
Jul 12, 2023	52.96	53.73	52.67	53.55	2,538,469	+1.29(+2.47%)
Jul 11, 2023	50.88	52.32	50.38	52.26	2,717,676	+1.56(+3.08%)
Jul 10, 2023	50.32	51.05	50.23	50.69	2,111,668	+0.25(+0.50%)
Jul 07, 2023	50.63	50.93	50.15	50.44	2,089,443	-0.70(-1.38%)
Jul 06, 2023	51.09	51.17	50.12	51.14	1,106,528	-0.71(-1.38%)
Jul 05, 2023	51.82	52.63	51.40	51.85	1,529,017	-0.06(-0.11%)
Jul 03, 2023	51.09	52.23	50.79	51.91	484,182	+0.88(+1.72%)
Jun 30, 2023	50.78	51.15	50.11	51.03	1,758,954	+0.64(+1.28%)
Jun 29, 2023	49.76	50.47	49.48	50.39	1,038,640	+0.58(+1.16%)
Jun 28, 2023	49.51	50.34	49.39	49.81	2,039,096	-0.50(-1.00%)
Jun 27, 2023	49.65	50.64	49.20	50.32	1,278,206	+0.99(+2.01%)
Jun 26, 2023	48.60	49.59	48.55	49.33	1,229,977	+0.60(+1.23%)
Jun 23, 2023	49.53	50.05	48.69	48.73	2,335,459	-0.94(-1.89%)
Jun 22, 2023	51.58	51.58	49.49	49.67	1,994,919	-1.78(-3.47%)
Jun 21, 2023	51.32	51.63	50.90	51.45	1,549,261	-0.07(-0.13%)
Jun 20, 2023	51.67	51.83	50.63	51.52	2,050,944	-0.59(-1.14%)
Jun 16, 2023	52.46	53.02	51.89	52.11	4,141,438	-0.05(-0.09%)
Jun 15, 2023	51.35	52.19	51.17	52.16	2,150,308	+0.62(+1.20%)
Jun 14, 2023	51.35	52.04	51.10	51.54	2,560,864	+0.33(+0.64%)
Jun 13, 2023	49.14	51.35	49.06	51.21	4,058,025	+1.75(+3.53%)
Jun 12, 2023	48.83	49.47	48.20	49.46	2,770,331	-0.38(-0.76%)
Jun 09, 2023	51.41	51.44	49.55	49.84	2,116,598	-1.59(-3.09%)
Jun 08, 2023	52.36	52.62	51.41	51.43	1,579,673	-1.29(-2.45%)
Jun 07, 2023	51.70	52.83	50.74	52.72	2,976,899	+1.33(+2.59%)
Jun 06, 2023	51.49	51.88	51.15	51.39	2,215,356	+0.21(+0.42%)
Jun 05, 2023	52.10	52.40	51.08	51.18	1,705,478	-1.50(-2.85%)
Jun 02, 2023	52.36	52.99	52.07	52.68	2,288,125	+0.95(+1.84%)