Rexford Industrial Realty... (REXR-PC)
NYSE: REXR-PC
· Real-Time Price · USD
22.15
0.00 (0.00%)
At close: Dec 26, 2024, 2:54 PM
REXR-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.15 | 22.15 | 22.10 | 22.15 | n/a | 0.00% | 5,398 |
| Dec 24, 2024 | 21.96 | 22.15 | 21.96 | 22.15 | n/a | 0.64% | 3,100 |
| Dec 23, 2024 | 21.84 | 22.03 | 21.71 | 22.01 | n/a | 0.78% | 7,360 |
| Dec 20, 2024 | 21.60 | 21.85 | 21.51 | 21.84 | n/a | 1.11% | 6,979 |
| Dec 19, 2024 | 21.77 | 21.77 | 21.48 | 21.60 | n/a | -0.92% | 11,633 |
| Dec 18, 2024 | 21.67 | 22.04 | 21.67 | 21.80 | n/a | 0.09% | 2,078 |
| Dec 17, 2024 | 21.80 | 21.98 | 21.65 | 21.78 | n/a | -0.23% | 5,557 |
| Dec 16, 2024 | 21.77 | 21.98 | 21.76 | 21.83 | n/a | -1.89% | 141,110 |
| Dec 13, 2024 | 22.10 | 22.31 | 21.88 | 22.25 | n/a | 1.14% | 351,100 |
| Dec 12, 2024 | 22.36 | 22.37 | 22.00 | 22.00 | n/a | -1.26% | 8,613 |
| Dec 11, 2024 | 22.29 | 22.38 | 22.22 | 22.28 | n/a | -0.04% | 4,497 |
| Dec 10, 2024 | 22.39 | 22.39 | 22.29 | 22.29 | n/a | -0.49% | 15,164 |
| Dec 9, 2024 | 22.46 | 22.48 | 22.35 | 22.40 | n/a | -0.22% | 7,696 |
| Dec 6, 2024 | 22.45 | 22.50 | 22.45 | 22.45 | n/a | 0.00% | 1,395 |
| Dec 5, 2024 | 22.55 | 22.55 | 22.42 | 22.45 | n/a | -0.22% | 651 |
| Dec 4, 2024 | 22.40 | 22.81 | 22.33 | 22.50 | n/a | 0.36% | 4,157 |
| Dec 3, 2024 | 22.68 | 22.68 | 22.42 | 22.42 | n/a | -0.80% | 561 |
| Dec 2, 2024 | 22.57 | 22.60 | 22.48 | 22.60 | n/a | -0.35% | 3,768 |
| Nov 29, 2024 | 22.50 | 22.68 | 22.43 | 22.68 | n/a | 0.89% | 1,130 |
| Nov 27, 2024 | 22.54 | 22.58 | 22.48 | 22.48 | n/a | 0.22% | 50,855 |