Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	REXR	44.58	44.94	43.995	44.40	0.92	1,705,347	11,964	43.50	46.99
2024-05-02	Z	REXR	43.04	43.63	42.34	43.48	1.09	1,511,744	11,040	38.08	52.62
2024-05-01	Z	REXR	42.71	43.55	42.31	42.39	-0.43	1,692,744	13,947	42.19	42.90
2024-04-30	Z	REXR	43.00	43.35	42.67	42.81	-0.60	1,948,894	13,033	41.80	49.00
2024-04-29	Z	REXR	43.71	43.825	43.26	43.39	0.20	1,816,864	12,044	43.00	53.20
2024-04-26	Z	REXR	43.18	43.39	42.98	43.20	0.21	1,504,912	11,656	43.03	43.58
2024-04-25	Z	REXR	42.08	43.05	41.96	43.00	0.45	2,177,960	17,833	41.61	43.17
2024-04-24	Z	REXR	43.35	43.73	42.51	42.54	-1.21	1,576,290	12,717	40.00	48.39
2024-04-23	Z	REXR	43.14	44.43	42.93	43.73	0.72	1,726,507	13,878	38.51	49.93
2024-04-22	Z	REXR	42.63	43.19	42.26	43.01	0.26	1,943,547	12,306	43.01	47.04
2024-04-19	Z	REXR	43.36	43.36	42.165	42.74	-0.45	2,694,335	17,652	42.35	43.05
2024-04-18	Z	REXR	43.12	43.59	41.89	43.19	0.95	4,558,951	31,001	43.00	47.21
2024-04-17	Z	REXR	44.08	44.155	42.17	42.24	-2.43	11,020,534	29,492	40.00	46.32
2024-04-16	Z	REXR	44.78	45.36	44.57	44.66	-0.41	3,999,230	15,682	44.14	50.09
2024-04-15	Z	REXR	46.855	46.94	44.975	45.07	-1.61	2,890,632	14,028	44.98	50.69
2024-04-12	Z	REXR	47.54	47.54	46.615	46.68	-0.93	1,900,347	13,136	46.61	48.60
2024-04-11	Z	REXR	48.11	48.36	47.11	47.59	-0.30	2,504,879	13,696	47.42	47.95
2024-04-10	Z	REXR	47.91	48.20	47.42	47.89	-1.51	3,728,855	19,450	47.95	49.28
2024-04-09	Z	REXR	49.03	49.49	49.00	49.37	0.38	1,936,300	9,453	49.03	54.04
2024-04-08	Z	REXR	48.77	49.17	48.58	48.99	0.37	1,522,295	9,626	48.97	49.38
2024-04-05	Z	REXR	48.24	48.705	48.03	48.61	0.17	1,077,189	7,732	48.42	48.98
2024-04-04	Z	REXR	49.31	49.68	48.36	48.46	-0.24	2,070,171	11,158	44.31	53.03
2024-04-03	Z	REXR	48.46	49.165	48.12	48.70	0.13	2,176,018	14,230	48.00	49.68
2024-04-02	Z	REXR	48.50	48.85	47.99	48.57	-0.30	2,467,318	12,960	48.35	48.93
2024-04-01	Z	REXR	50.22	50.22	48.76	48.84	-1.47	2,211,954	14,984	48.75	49.14
2024-03-29	Z	REXR	50.00	50.67	50.00	50.30	0.41	0	0	49.50	51.05
2024-03-28	Z	REXR	50.00	50.67	50.00	50.30	0.41	2,744,307	14,171	49.50	51.05
2024-03-27	Z	REXR	49.00	49.97	48.99	49.88	1.3375	6,263,135	22,222	48.88	50.71
2024-03-26	Z	REXR	49.00	49.89	48.505	48.95	-1.60	8,337,834	34,991	48.82	53.00
2024-03-25	Z	REXR	51.00	51.10	50.43	50.57	-0.35	1,470,102	8,933	48.50	53.18
2024-03-22	Z	REXR	51.27	51.29	50.62	50.92	-0.28	1,692,792	12,597	45.73	52.04
2024-03-21	Z	REXR	50.85	51.72	50.82	51.20	0.52	2,069,850	10,853	50.88	51.57
2024-03-20	Z	REXR	51.01	51.27	50.48	50.68	-0.50	2,110,460	15,692	50.59	51.11
2024-03-19	Z	REXR	51.00	51.43	50.75	51.18	0.088	1,360,206	8,506	50.77	51.55
2024-03-18	Z	REXR	51.41	51.64	51.06	51.10	-0.32	1,287,531	6,980	50.71	51.50
2024-03-15	Z	REXR	50.89	51.81	50.89	51.41	-0.21	2,590,515	8,825	51.01	52.22
2024-03-14	Z	REXR	52.96	53.00	51.03	51.64	-1.355	1,424,436	9,534	51.24	52.54
2024-03-13	Z	REXR	52.98	53.45	52.77	53.05	-0.05	1,461,825	7,729	52.79	53.44
2024-03-12	Z	REXR	52.78	53.17	52.36	53.12	0.17	1,651,252	9,402	52.02	53.46
2024-03-11	Z	REXR	53.88	53.88	52.755	52.96	-0.20	1,542,566	11,853	52.01	57.85
2024-03-08	Z	REXR	52.95	53.47	52.685	53.15	0.77	1,099,056	9,843	52.82	53.48
2024-03-07	Z	REXR	52.52	52.705	51.98	52.37	0.18	842,755	6,016	52.01	55.00
2024-03-06	Z	REXR	52.09	52.29	51.635	52.20	0.44	881,143	6,905	51.77	52.45
2024-03-05	Z	REXR	52.42	53.00	51.57	51.76	-1.03	935,343	9,020	51.42	52.07
2024-03-04	Z	REXR	52.34	52.96	51.20	52.79	0.665	1,473,350	11,116	52.82	53.05
2024-03-01	Z	REXR	50.595	52.14	50.19	52.135	1.255	1,890,667	10,903	51.21	57.72
2024-02-29	Z	REXR	51.34	51.58	50.78	50.88	0.135	2,496,538	11,872	50.88	51.16
2024-02-28	Z	REXR	50.80	51.74	50.70	50.72	-0.38	1,341,203	8,352	50.73	52.05
2024-02-27	Z	REXR	51.39	51.57	50.92	51.08	0.03	859,087	7,169	50.82	51.39
2024-02-26	Z	REXR	51.64	51.70	50.67	51.04	-0.82	1,522,768	12,384	50.70	51.33
2024-02-23	Z	REXR	52.23	52.34	51.69	51.84	-0.38	776,247	7,010	51.59	52.09
2024-02-22	Z	REXR	52.50	52.665	51.755	52.22	-0.29	1,197,909	8,612	51.86	52.52
2024-02-21	Z	REXR	52.80	52.99	52.09	52.52	-0.30	1,459,899	12,198	52.54	59.70
2024-02-20	Z	REXR	52.60	53.20	52.42	52.83	-0.23	1,305,579	8,829	48.47	59.70
2024-02-19	Z	REXR	52.62	53.545	52.335	53.07	-0.13	0	0	52.61	57.85
2024-02-16	Z	REXR	52.62	53.545	52.335	53.07	-0.13	1,096,881	8,035	52.61	57.85
2024-02-15	Z	REXR	52.14	53.20	51.92	53.19	1.56	1,126,550	9,405	52.80	58.06
2024-02-14	Z	REXR	51.80	51.97	51.06	51.62	0.04	1,638,118	10,913	51.65	59.70
2024-02-13	Z	REXR	50.72	51.64	50.26	51.58	-0.76	2,263,078	13,589	50.79	52.41
2024-02-12	Z	REXR	52.86	53.31	52.20	52.34	-0.31	1,982,788	11,437	51.97	52.59
2024-02-09	Z	REXR	53.09	53.41	52.41	52.66	-0.45	1,326,045	11,011	52.30	52.97
2024-02-08	Z	REXR	51.57	53.35	51.44	53.12	1.63	2,035,082	12,179	51.69	53.47
2024-02-07	Z	REXR	49.17	51.79	49.17	51.50	-1.41	4,929,365	25,720	51.15	51.67
2024-02-06	Z	REXR	52.69	53.21	52.28	52.88	0.58	2,542,834	15,772	50.10	53.71
2024-02-05	Z	REXR	53.36	53.479	52.27	52.31	-1.78	1,792,304	9,538	52.40	55.00