Rexford Industrial Realty Inc Historical Data - 3I0 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Rexford Industrial Realty Inc (3I0)
Rexford Industrial Realty Inc (3I0) Historical

Rexford Industrial Realty Inc (3I0)

45.20

0.80

(1.80%)

Closed July 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.440528634361	45.4	46.2	44.6	123	45.06146341	DE
4	3.6	8.65384615385	41.6	46.2	41.2	119	43.24499553	DE
12	4.2	10.243902439	41	46.2	40	158	42.03232673	DE
26	-4	-8.13008130081	49.2	50	39.4	138	42.8078505	DE
52	2.6	6.10328638498	42.6	52.5	39.4	124	43.1767581	DE
156	2.6	6.10328638498	42.6	52.5	39.4	124	43.1767581	DE
260	2.6	6.10328638498	42.6	52.5	39.4	124	43.1767581	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	44.8	0.2	0.45	44.8	44.8	44.8	222
1721939160	44.6	-0.4	-0.89	45	45.2	44.6	259
1721852820	45	-0.6	-1.32	44.8	45.6	44.8	87
1721766420	45.6	0	0.00	46.2	46.2	45.6	104
1721677800	45.6	0.2	0.44	45.2	45.6	45.2	65
1721420760	45.4	-0.4	-0.87	45.4	45.4	45.4	100
1721334360	45.8	0.6	1.33	45.8	45.8	45.8	25
1721248020	45.2	-0.4	-0.88	45.2	45.2	45.2	60
1721161560	45.6	0.2	0.44	45.4	45.8	45.4	132
1721075160	45.4	0.8	1.79	46.2	46.2	45.4	15
1720815960	44.6	-0.4	-0.89	44.6	44.6	44.6	1
1720729560	45	3.4	8.17	44.6	45	44.6	216
1720643160	41.6	0	0.00	41.6	41.6	41.6	0
1720556760	41.6	-0.6	-1.42	42.799999	42.799999	41.6	276
1720470360	42.2	0.4	0.96	42.4	42.4	42.2	136
1720211220	41.799999	0.2	0.48	41.799999	41.799999	41.799999	20
1720124820	41.6	-0.2	-0.48	41.6	41.6	41.6	15
1720038420	41.799999	-0.2	-0.48	41.6	41.799999	41.6	67
1719952020	42	0.8	1.94	42	42	42	140
1719865620	41.2	-0.4	-0.96	41.799999	41.799999	41.2	532
1719606420	41.6	0.2	0.48	41.6	41.6	41.6	8
1719520020	41.4	0.2	0.49	40.4	41.4	40.4	61
1719433620	41.2	-0.2	-0.48	42	42	41.2	129
1719347160	41.4	-1.2	-2.82	41.4	42	41.4	186
1719260820	42.6	1.2	2.90	42.2	42.6	42.2	45
1719001620	41.4	-0.2	-0.48	41.799999	41.799999	41.4	77
1718915160	41.6	0	0.00	41.6	41.6	41.6	0
1718828760	41.6	0	0.00	41.6	41.6	41.6	0
1718742360	41.6	-0.4	-0.95	41.4	42.2	41.4	61
1718656020	42	0	0.00	42.4	42.4	42	512
1718396820	42	0.2	0.48	42	42	42	6
1718310420	41.799999	-0.4	-0.95	41.799999	41.799999	41.799999	26
1718224020	42.2	0.8	1.93	42.2	42.2	42.2	235
1718137620	41.4	0.6	1.47	41.4	41.4	41.4	50
1718051220	40.799999	0	0.00	40.799999	40.799999	40.799999	25
1717792020	40.799999	0.2	0.49	41.6	41.6	40.799999	122
1717705620	40.6	-0.4	-0.98	40.6	40.6	40.6	130
1717619220	41	-0.6	-1.44	41.4	41.4	41	98
1717532820	41.6	0.4	0.97	40.4	41.6	40.4	104
1717446420	41.2	-0.4	-0.96	42	42.4	41	377
1717187220	41.6	0.6	1.46	41.799999	41.799999	41.6	149
1717100820	41	0.2	0.49	41	41	41	25
1717014420	40.799999	0.4	0.99	40.2	40.799999	40	187
1716928020	40.4	-0.2	-0.49	40.799999	41	40.2	455
1716841560	40.6	0.2	0.50	40.4	40.6	40.2	412
1716582420	40.4	-1	-2.42	40.2	40.6	40.2	226
1716496020	41.4	-0.6	-1.43	42.4	42.4	41.4	431
1716409620	42	-0.4	-0.94	42.4	42.4	42	317
1716323160	42.4	-0.2	-0.47	42.6	42.6	42.4	71
1716236760	42.6	0	0.00	42.799999	43.6	42.6	723
1715977620	42.6	0.2	0.47	42.4	42.6	42.4	632
1715891220	42.4	0	0.00	42.2	42.4	42.2	31
1715804820	42.4	0.6	1.44	42.2	42.4	42.2	313
1715718420	41.799999	0	0.00	41.799999	41.799999	41.799999	20
1715631960	41.799999	0	0.00	42	42	41.799999	90
1715372820	41.799999	-0.2	-0.48	42.2	42.2	41.799999	150
1715286420	42	0.4	0.96	41.6	42	41.6	23
1715200020	41.6	-0.2	-0.48	41.6	41.6	41.6	48
1715113620	41.799999	0.8	1.95	41.2	41.799999	41.2	115
1715027220	41	0	0.00	41.4	41.4	41	80
1714768020	41	0.4	0.99	41	41	41	8
1714681560	40.6	0.2	0.50	39.6	40.6	39.6	102
1714508820	40.4	0	0.00	40.6	40.6	40.4	90
1714422420	40.4	0	0.00	40.4	40.4	40.4	15

Rexford Industrial Realty

Lakes Blue Energy NL (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions