Quantcast

Historical Stock Prices

REXR 
$32
*  
0.08
0.25%
Get REXR Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading REXR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 31.96 32.17 31.79 32 2,113,811
09/20/2018 31.24 31.98 31.21 31.92 684,167
09/19/2018 31.63 31.77 31.18 31.24 811,454
09/18/2018 31.83 32 31.61 31.63 717,341
09/17/2018 31.57 31.88 31.4 31.8 465,879
09/14/2018 31.63 31.715 31.26 31.6 392,380
09/13/2018 31.72 31.935 31.55 31.69 334,760
09/12/2018 31.64 31.75 31.355 31.58 424,688
09/11/2018 31.44 31.7 31.36 31.6 422,787
09/10/2018 31.5 31.78 31.43 31.51 551,704
09/07/2018 31.79 31.91 31.57 31.63 228,127
09/06/2018 31.77 32.12 31.76 31.98 489,659
09/05/2018 31.47 31.78 31.26 31.71 316,214
09/04/2018 32.47 32.52 31.42 31.48 400,880
08/31/2018 32.32 32.64 32.32 32.5 465,397
08/30/2018 32.4 32.47 32.28 32.34 352,603
08/29/2018 32.45 32.56 32.37 32.38 357,580
08/28/2018 32.04 32.42 31.91 32.37 424,213
08/27/2018 32.05 32.105 31.89 32.01 460,475
08/24/2018 31.51 32.055 31.45 32.04 412,868
08/23/2018 31.64 31.78 31.42 31.48 338,313
08/22/2018 31.71 31.8798 31.69 31.69 703,450
08/21/2018 32.32 32.32 31.79 31.87 511,321
08/20/2018 32.36 32.36 32.1 32.33 537,016
08/17/2018 31.82 32.45 31.74 32.22 1,373,114
08/16/2018 31.29 31.89 31.29 31.79 628,851
08/15/2018 31.34 31.51 31.15 31.32 393,095
08/14/2018 31.17 31.395 31.01 31.3 755,203
08/13/2018 31.3 31.34 31.1 31.15 432,461
08/10/2018 31.45 31.59 31.22 31.23 249,407
08/09/2018 31.45 31.56 31.36 31.48 395,895
08/08/2018 31.57 31.61 31.08 31.46 512,025
08/07/2018 31.54 31.54 31.2 31.4 391,164
08/06/2018 31.68 31.75 31.4 31.43 271,186
08/03/2018 31.27 31.65 31.23 31.6 659,399
08/02/2018 31.24 31.35 31 31.33 566,586
08/01/2018 31.58 31.75 30.51 31.3 673,382
07/31/2018 30.37 30.73 30.11 30.64 370,285
07/30/2018 30.04 30.2 29.89 30.06 281,889
07/27/2018 30.49 30.54 29.93 30.06 345,553
07/26/2018 30.07 30.51 29.47 30.45 415,056
07/25/2018 29.96 30.19 29.85 30.07 668,749
07/24/2018 30.46 30.46 29.735 29.96 445,531
07/23/2018 30.41 30.51 30.11 30.42 280,957
07/20/2018 30.96 30.96 30.37 30.46 455,913
07/19/2018 30.6 31.14 30.5 31.02 349,428
07/18/2018 30.51 30.68 30.43 30.67 466,142
07/17/2018 30.75 30.86 30.39 30.57 582,483
07/16/2018 31.01 31.18 30.65 30.7 408,064
07/13/2018 31.26 31.4 31.03 31.1 358,541
07/12/2018 31.15 31.26 30.95 31.21 344,057
07/11/2018 31.23 31.64 31.07 31.09 246,141
07/10/2018 31.41 31.5 31.235 31.26 450,963
07/09/2018 31.73 31.73 31.32 31.44 371,816
07/06/2018 31.59 31.8 31.52 31.68 350,326
07/05/2018 31.74 31.81 31.45 31.64 489,792
07/03/2018 31.31 31.77 31.3 31.55 305,350
07/02/2018 31.35 31.72 30.83 31.32 523,205
06/29/2018 30.8 31.56 30.8 31.39 1,248,307
06/28/2018 31.18 31.6 31.17 31.56 535,174
06/27/2018 31.3 31.74 31.22 31.28 704,637
06/26/2018 31.12 31.45 30.93 31.25 927,799
06/25/2018 31.22 31.24 30.83 31.03 449,577
06/22/2018 31.22 31.38 31.13 31.26 1,680,054
06/21/2018 31.64 31.6698 31.15 31.24 562,675
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for REXR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio