Rexford Industrial Realty, Inc. (REXR)     Sec: Financial Ind: REIT - Industrial
Peak: -2.82%   12m: 49.96%   6m: 20.49%   ytd: 61.19%   div: 1.53%   beta: 0.589   alpha: 0.236   s: 2.349 (97.28)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-104746.8447.1746.6900379,7120.5890.2362.349
2019-12-0947.0946.9147.246.8400503,9460.5910.2412.368
2019-12-0647.3447.0347.4546.9400842,1010.5910.2412.371
2019-12-0546.8247.1847.346.6100688,9090.5930.2482.383
2019-12-0448.246.9948.346.78001,019,3010.5930.2462.374
2019-12-0347.3848.248.2247.06001,745,1250.5980.2522.434
2019-12-0247.7547.4447.9247.2800931,4550.6020.2372.41
2019-11-2947.9747.8648.2347.7700590,9500.6010.2432.465
2019-11-2747.3647.9348.0647.1500851,6210.6010.2442.442
2019-11-2646.3547.3247.3646.3500846,0100.60.2392.414
2019-11-2546.2946.4446.874600391,1780.5990.2252.389
2019-11-2246.5946.1446.6146.0200279,9000.60.2362.379
2019-11-2146.8346.4447.0946.4100797,3000.5980.2352.404
2019-11-2046.7746.8747.3246.7400555,3000.5960.2532.419
2019-11-1946.9646.847.0446.66001,089,9000.5960.2532.439
2019-11-1846.946.7947.2146.6700476,8000.5960.2592.412
2019-11-1546.846.9747.0746.5500347,1220.5950.2572.426
2019-11-1446.3346.7746.946.1300468,8000.5940.2742.422
2019-11-134646.246.5145.9700496,3000.5950.2642.359
2019-11-1246.3745.9446.8145.9200665,2690.5940.2572.358
2019-11-1146.2846.2246.6146.0300401,8000.5890.252.372
2019-11-0846.2946.2646.5646.0100290,7000.5890.252.357
2019-11-0746.5146.1846.745.9300669,9310.590.2522.371
2019-11-0646.7146.6547.246.6300380,7420.5910.262.349
2019-11-0547.4846.5247.4846.3100523,9410.590.262.349
2019-11-0447.4947.4747.6947.0700555,3580.590.2682.387
2019-11-014847.4148.2247.2500926,1000.5440.2672.387
2019-10-3148.0448.0948.847.6300639,5260.5520.2772.433
2019-10-3048.348.0648.5847.1300678,0410.5970.2692.465
2019-10-2947.7348.0448.3747.7300714,0920.5980.2632.485
2019-10-2847.3747.947.9247.2400660,0130.5990.2542.481
2019-10-2547.2147.2547.4146.9300569,7780.5980.2462.469
2019-10-2446.8847.2647.3946.7200386,0010.5980.2462.503
2019-10-2346.7246.8446.8446.2200655,2810.5980.2392.49
2019-10-2246.9746.6747.0946.5100945,0220.5980.2372.517
2019-10-2146.4446.9846.9846.4400440,7660.5980.2392.528
2019-10-1846.1546.4446.5445.9900380,8760.5970.2382.549
2019-10-1746.1546.2346.524600505,4000.5970.2392.533
2019-10-1645.6146.246.2145.1400816,7830.5970.2372.526
2019-10-1545.5545.6945.9245.500800,1000.5970.2382.537
2019-10-1445.545.5945.6245.1900375,2720.5980.2472.532
2019-10-1145.1645.4545.654500602,5470.6020.2382.559
2019-10-1044.5945.0145.1144.4600532,0000.6030.2442.568
2019-10-0944.8844.5745.0544.3700387,7680.6030.2382.531
2019-10-0844.8644.7545.1744.500557,6830.6050.2422.506
2019-10-0744.544.9445.2344.2900400,0620.6040.2292.569
2019-10-0444.644.644.8344.3800949,2160.6070.2192.526
2019-10-0344.3144.544.8944.1300429,4550.610.2112.529
2019-10-0243.8944.3644.3743.8100552,4520.610.212.542
2019-10-0144.0144.0344.1243.4700521,4570.6170.2012.558
2019-09-3043.9844.0244.4243.9800514,1700.6190.1992.529
2019-09-2744.44444.5243.680.1850400,1900.6180.1972.498
2019-09-2643.8244.3144.5143.8200435,5000.6160.2022.52
2019-09-2543.6643.7243.8243.5100593,1000.6150.2032.514
2019-09-2444.2743.7744.3843.5300656,6000.6180.2132.517
2019-09-2343.9444.2644.6343.8900522,4000.6180.2192.543
2019-09-2044.1443.9444.443.81002,901,9000.6180.2162.53
2019-09-1943.9844.1744.4643.9800892,0000.6170.2272.518
2019-09-1844.2443.844.5343.2300793,8000.6170.2262.503
2019-09-1744.3144.3644.7244.100494,9000.6140.2282.551
2019-09-1643.8144.3144.4543.7300527,8000.6140.2292.56
2019-09-1343.7643.7944.4343.5500667,0000.620.2162.533
2019-09-1243.6343.7243.9843.500519,3000.620.2172.499
2019-09-1143.1243.1843.2842.5800628,0000.6350.1972.412
2019-09-1043.9443.0243.9542.7600663,8000.6350.1922.407
2019-09-0943.7844.144.1943.5800417,4000.6350.2062.451
2019-09-0644.1543.8344.1743.7300567,3000.6350.2022.417
2019-09-0544.2644.1444.7344.0200699,7000.6360.212.457
2019-09-0444.0244.1744.3743.8500469,2000.6390.2162.476
2019-09-0343.9243.8144.3443.6500666,9000.6380.2172.442
2019-08-3043.9244.0144.1243.6300394,7000.6380.2172.424
2019-08-2943.3943.8143.8743.3300328,3000.6390.2212.435
2019-08-2842.8743.1443.2342.7100426,9000.6380.2162.403
2019-08-2743.3242.8343.5242.8100953,2000.6370.2172.403
2019-08-2642.8243.1143.1342.6100392,3000.6380.2162.419
2019-08-2343.442.4843.6342.3400473,6000.6360.2142.397
2019-08-2243.1143.543.5842.7900460,8000.6320.2212.455
2019-08-2143.343.0743.4242.9700418,7000.6320.2112.424
2019-08-2043.6143.0743.6342.9100493,2000.6340.2172.433
2019-08-1943.6443.643.8543.2900493,5000.6320.2192.458
2019-08-1642.6743.3243.4742.67001,036,4000.6340.2132.475
2019-08-1541.9542.6442.7341.9500840,7000.6320.2082.492
2019-08-1441.7441.942.241.6500412,1000.6320.2012.49
2019-08-1341.5542.0542.1441.4800515,5000.6410.1972.552
2019-08-1241.841.5841.9641.5700622,1000.640.1982.48
2019-08-0941.8241.8642.0541.4800500,5000.640.2032.485
2019-08-0841.2441.9442.0441.0200490,4000.6410.1992.487
2019-08-0740.641.1541.3540.3300543,0000.6360.1932.461
2019-08-0640.3740.7841.0740.3700772,0000.6360.1892.431
2019-08-0541.2340.3941.2339.7500654,9000.6350.1832.427
2019-08-0242.0141.5642.0141.400962,9000.6320.182.488
2019-08-0141.4542.1442.5541.3800941,2000.630.1872.528
2019-07-3141.2341.2341.9240.98001,054,2000.6360.1822.482
2019-07-3041.1641.441.6241.13001,495,4000.6370.1872.468
2019-07-2941.4441.3441.7541.2600661,3000.6370.1852.478
2019-07-2641.4141.3141.5441.0700861,3000.6370.1842.464
2019-07-2541.9341.3341.9341.2700641,0000.6370.1892.483
2019-07-2441.7141.7841.8441.4500574,9000.6360.1912.475
2019-07-2341.3141.7441.7541.0700298,7000.6370.1882.453
2019-07-2241.0441.1541.340.700419,6000.6360.1862.472
2019-07-1941.9840.9742.1440.9100525,3000.6350.1932.468
2019-07-1842.0742.0842.241.7300566,7000.6320.2052.514
2019-07-1742.0442.0742.1441.7200580,3000.6320.212.538
2019-07-1641.7542.0442.141.5800645,7000.6310.2012.504
2019-07-1541.8841.842.1241.5900528,1000.6310.22.492
2019-07-1241.7741.7641.9741.3400655,7000.630.1972.493
2019-07-1142.1141.7442.1141.300825,5000.6310.2022.494
2019-07-1041.9942.1342.1641.7800673,2000.6350.2122.514
2019-07-0941.2941.7841.7841.2700540,5000.6350.2042.496
2019-07-0841.3241.341.541.1400322,8000.6340.1962.476
2019-07-0541.0741.3841.4140.4100434,6000.6320.2022.468
2019-07-0341.1941.3241.4741.0400368,0000.6320.22.461
2019-07-0240.2941.1241.1440.2700633,4000.6290.1972.454
2019-07-0140.4440.1940.639.6800919,5000.6340.1952.4
2019-06-2839.9640.240.639.96002,711,7000.6350.1982.41
2019-06-2739.494040.0539.490.1850690,2000.640.1912.406
2019-06-2640.0439.3440.0739.1500946,0000.6250.1932.355
2019-06-2540.4840.1140.8440.01001,020,4000.6220.1982.42
2019-06-2440.4240.3740.5840.2600937,4000.6210.22.437
2019-06-2140.4740.3340.4739.87001,735,1000.6220.2012.437
2019-06-2040.8640.6840.9140.58001,260,9000.620.1992.46
2019-06-1939.7240.6940.7139.7200768,4000.620.2062.458
2019-06-1840.074040.4839.8800890,7000.6190.2012.417
2019-06-1739.7739.9240.1139.7200606,1000.620.2072.406
2019-06-1439.8239.6540.1139.4700557,2000.620.2012.404
2019-06-1339.7239.8540.0139.5700837,5000.620.2022.452
2019-06-1239.1939.5939.6539.1400687,7000.6170.2052.448
2019-06-1138.9439.1439.1638.69001,199,3000.6170.2082.417
2019-06-1039.1338.8739.1438.83001,194,4000.6180.212.367
2019-06-0738.9139.1439.3538.81001,513,5000.6190.2142.368
2019-06-0638.3938.6938.6938.1500704,1000.6170.212.333
2019-06-0537.8338.3638.4637.7400728,8000.6160.2112.323
2019-06-0437.8737.7437.9637.1900922,3000.6140.2052.319
2019-06-0337.6337.7438.3136.9700935,3000.6210.2112.322
2019-05-3137.0337.4737.6836.84001,030,1000.6210.2082.321
2019-05-3037.0737.337.3436.9500835,6000.6250.2032.34
2019-05-2937.1136.9637.2236.6200864,3000.6240.2032.32
2019-05-2837.2637.2137.4737.15001,086,7000.6220.1982.31
2019-05-2437.2537.1537.5237.05001,371,6000.6270.2022.27
2019-05-2337.2537.1337.4436.9700837,9000.6270.2032.29
2019-05-2237.737.4237.8737.3400750,4000.6270.2052.347
2019-05-2137.4237.6737.7237.42002,101,5000.6270.2032.364
2019-05-2037.7737.337.837.0900444,5000.6270.1982.339
2019-05-1737.6737.937.9337.5500391,7000.6270.1992.348
2019-05-1637.7237.938.1337.7200330,0000.6280.1992.365
2019-05-1537.3937.6837.8237.3900470,9000.6260.2032.375
2019-05-1437.6137.5737.6737.3800686,0000.6260.2072.367
2019-05-1337.1437.5737.6336.8200866,4000.6320.1992.327
2019-05-1037.2537.7437.7737.1300422,3000.6390.1982.304
2019-05-0937.2937.2837.7736.7700488,3000.6380.1932.297
2019-05-0837.0737.0837.4837.0400488,4000.6390.1952.296
2019-05-0737.8637.1137.8636.8200544,0000.6390.1972.292
2019-05-0638.0137.7638.2737.5900701,3000.6330.2092.348
2019-05-0337.8738.1638.2437.65001,335,6000.6330.2112.367
2019-05-0237.9937.8638.537.79001,008,8000.6360.2182.336
2019-05-0137.6737.9138.8637.67001,035,2000.6370.2152.348
2019-04-3037.0437.5637.6636.7900788,1000.640.2062.346
2019-04-2936.9236.8637.0336.7500375,7000.640.1992.321
2019-04-2636.936.8736.9936.7400253,0000.640.2032.298
2019-04-2536.6636.8336.8536.4900330,9000.640.2072.285
2019-04-2436.3436.8336.8536.3400312,0000.640.2152.278
2019-04-2335.636.2936.3435.5800421,7000.6420.2052.24
2019-04-2235.8835.5335.8835.1400316,0000.6390.1952.19
2019-04-1835.435.9835.9935.2400365,9000.6390.22.244
2019-04-1735.8235.4335.8235.200616,7000.640.1972.229
2019-04-1636.8335.7736.8335.5300581,8000.6390.2082.266
2019-04-1537.1736.7337.236.5900503,4000.6390.2152.337
2019-04-1236.8637.1637.1736.6300525,3000.6410.2262.359
2019-04-1136.7336.863736.57001,108,4000.640.2232.351
2019-04-1036.1636.6836.6836.0600789,8000.6390.2262.318
2019-04-0936.0135.9736.0835.8700812,0000.6380.2162.265
2019-04-0835.963636.0635.700463,4000.6360.2192.263
2019-04-0535.8836.0436.1335.7800659,7000.6350.2182.292
2019-04-0435.9335.8335.9735.700465,0000.6350.2152.271
2019-04-0335.9335.9236.235.700445,1000.6360.2132.258
2019-04-0235.7435.935.9235.2100519,5000.6360.2132.243
2019-04-0135.535.7435.7535.1800484,0000.6360.2122.272
2019-03-2935.6235.4935.7735.300517,7000.6350.212.247
2019-03-2835.2335.5835.5935.170.1850312,7000.6410.2242.272
2019-03-2735.1135.2135.3434.7600495,1000.6410.2232.235
2019-03-2634.9135.1835.2334.8400480,1000.6410.2192.271
2019-03-2534.934.7734.9434.600616,5000.6420.2092.224
2019-03-2235.1134.735.2834.600516,5000.6420.2142.212
2019-03-2134.7935.1335.3834.7500452,4000.6410.2012.267
2019-03-2034.9834.8935.1534.6200849,2000.6420.2052.248
2019-03-1935.4135.0535.6135.0100669,4000.6440.2142.244
2019-03-1835.235.3135.3434.97001,888,3000.6450.2212.243
2019-03-1534.6335.135.234.6001,609,4000.6440.2252.232
2019-03-1434.6834.7834.9234.47001,452,6000.6450.2152.215
2019-03-1334.334.5634.7934.300562,9000.6470.2162.206
2019-03-1234.1534.2134.3933.9400725,9000.6470.2132.156
2019-03-1133.6634.0734.133.5900809,8000.6470.2132.116
2019-03-0833.533.5533.7233.38001,055,0000.6440.2122.098
2019-03-0733.5133.5233.9233.25001,739,0000.6440.2142.102
2019-03-0633.9233.4833.9433.4500729,7000.6450.212.071
2019-03-0533.6333.8234.0333.5700492,5000.6430.2112.074
2019-03-0433.8633.7134.0233.4600824,3000.6430.212.087
2019-03-0133.8933.7233.9433.3600777,9000.6440.212.182
2019-02-2833.7633.834.1333.6001,080,9000.6460.212.164
2019-02-2733.9533.753433.4700702,0000.6470.2022.14
2019-02-2634.2934.0734.433.62002,255,9000.6490.2112.241
2019-02-2534.7434.2934.934.2600430,8000.6480.2092.318
2019-02-2234.4734.6634.7134.3200813,6000.6470.2152.327
2019-02-2134.4234.4534.5434.2500511,3000.6410.2082.341
2019-02-2034.6334.4834.8934.400713,0000.6410.2162.293
2019-02-1934.5734.6534.8234.4200673,7000.640.2242.33
2019-02-1534.7534.5334.7534.400588,0000.6380.2222.299
2019-02-1434.5134.6134.7434.3100651,4000.6440.232.332
2019-02-1334.3534.4334.9933.8900628,4000.6460.232.302
2019-02-1234.634.3534.7434.2100503,8000.6490.2252.351
2019-02-1134.2934.4234.4634.2400395,3000.6510.2312.346
2019-02-0834.5734.2834.9234.2100316,5000.6520.2252.337
2019-02-0733.0334.7334.7732.9600940,3000.6540.2262.397
2019-02-0633.1733.1133.1932.8900280,7000.6650.2032.31
2019-02-0533.3633.1933.3832.9200381,9000.6650.2052.311
2019-02-0433.0133.3533.3632.700408,9000.6660.2132.271
2019-02-0133.1133.0133.232.4400516,1000.660.2162.274
2019-01-3133.3433.1333.5232.9900707,2000.660.2252.228
2019-01-3033.1833.3133.4232.9800928,2000.6670.2342.302
2019-01-2932.8233.1133.1632.7200369,1000.6680.2372.334
2019-01-2832.5132.7732.8932.4700499,0000.6730.2232.315
2019-01-2532.1732.6632.7532.1500628,2000.6770.2232.313
2019-01-2432.0232.0932.3831.8500379,7000.6710.2242.203
2019-01-2331.7632.0232.0431.700409,6000.6750.2292.214
2019-01-2231.6831.7431.9631.4600567,0000.6740.2232.224
2019-01-1831.4431.5831.6731.1300644,3000.6810.2112.214
2019-01-1731.0431.3631.3730.9500365,6000.6820.2132.193
2019-01-1630.8331.1531.3130.700935,5000.6770.2172.17
2019-01-1530.5930.9831.0330.5100536,6000.6760.2142.158
2019-01-1430.330.4630.5830.2200506,5000.6750.2092.11
2019-01-1130.0830.4530.5229.9900515,3000.6750.2072.113
2019-01-1029.5830.1830.2829.5700341,9000.6750.212.075
2019-01-0929.7829.7829.8429.3700525,6000.6780.1982.068
2019-01-0829.0329.7229.928.93001,042,0000.6810.1942.066
2019-01-0728.5428.8128.9628.4200666,4000.6740.1881.987
2019-01-0428.2728.5428.8228.1600765,6000.6740.1911.94
2019-01-0328.328.1228.7328.0500751,3000.6830.1891.902
2019-01-0228.6228.3728.6328.0900505,1000.6870.1852.012
2018-12-3128.8229.0629.0628.2300655,1000.6870.1952.002
2018-12-2829.0428.7129.2528.40.160428,8000.6860.1921.958
2018-12-2728.6128.7928.8227.8700437,4000.6850.1961.982
2018-12-2628.1528.9628.9827.6300596,6000.6880.1982.019
2018-12-2429.1227.9629.3327.9300277,7000.6880.1981.888
2018-12-2129.729.2830.1229.13001,286,4000.6740.2182.003
2018-12-2029.5429.729.9529.2300711,3000.6730.2162.069
2018-12-1930.1529.5430.329.5100929,6000.680.2072.065
2018-12-1830.1230.1530.4130.0300797,4000.6730.2162.102
2018-12-1730.8629.9630.9729.8900618,0000.6780.2212.107
2018-12-1430.6830.813130.5300521,4000.6710.2282.166
2018-12-1330.6330.831.1430.6300537,1000.6760.2222.151
2018-12-1231.6430.7331.7330.6900633,8000.6730.2242.154
2018-12-1131.531.3631.7531.2500610,4000.6750.2332.151
2018-12-1031.8531.2431.9330.8400934,6000.6740.2352.083
2018-12-0732.1231.7732.1931.58001,099,0000.6730.2482.113
2018-12-0631.5532.2132.2230.86001,259,9000.6740.2482.124
2018-12-0432.4631.8232.5431.66001,079,5000.6740.2442.117
2018-12-0331.9132.4432.4831.6900931,3000.6780.2392.173
2018-11-3032.2632.0132.3931.96001,694,0000.680.2312.113
2018-11-2932.1132.1932.4231.74001,935,0000.680.2332.131
2018-11-2831.9632.1632.4131.9100922,3000.6830.2182.131
2018-11-2731.8731.9532.0631.8300520,9000.6880.2272.118
2018-11-2632.1731.8732.2531.7600641,6000.6880.2282.123
2018-11-2331.9131.9632.1931.6300370,4000.6930.2292.147
2018-11-2132.2132.0532.632.0100641,5000.6930.2312.134
2018-11-2032.432.1232.5532.0100677,3000.6950.242.152
2018-11-1932.532.5532.8932.1800903,1000.6940.2452.196
2018-11-1631.9332.2332.3531.8200626,4000.7060.2422.149
2018-11-1532.0132.1232.1431.6400631,4000.7060.2462.195
2018-11-1432.332.1632.4631.9600766,1000.7070.2492.216
2018-11-1332.2432.1232.3631.7800473,0000.7050.252.254
2018-11-1232.3432.1132.6432.0600418,1000.7040.2512.274
2018-11-0932.6632.3432.6632.0400348,5000.7050.2552.299
2018-11-0832.4432.6632.6632.1300400,4000.7050.2592.322
2018-11-0732.6332.5632.8132.400414,3000.7030.2622.238
2018-11-0632.1432.4732.5432.0400437,4000.7090.2612.222
2018-11-0531.5932.1332.2131.4400691,1000.7080.2562.203
2018-11-0231.7431.3731.7431.0500429,8000.7070.2462.134
2018-11-0131.3631.631.6731.100708,5000.7060.2462.143
2018-10-3131.2531.0631.8330.5700713,0000.7050.2442.107
2018-10-3030.6731.2831.6330.5800423,5000.7090.2472.06
2018-10-2930.4730.6930.9330.4100299,9000.7070.2422.013
2018-10-2630.730.2130.7129.8900425,2000.7070.231.969
2018-10-2530.630.7931.1630.4200542,9000.7040.2371.998
2018-10-2430.5330.5830.9730.500579,9000.7060.2382.037
2018-10-2330.1130.5330.7230.0300329,1000.7210.2262.055
2018-10-2230.7830.2730.9830.2500301,3000.7250.2252.039
2018-10-1930.5430.6630.8930.5400313,0000.7240.232.086
2018-10-1830.6230.5830.8630.4400339,7000.7240.2312.061
2018-10-1730.830.7130.930.4200420,0000.7260.2352.087
2018-10-1629.8630.8330.8829.6800466,6000.7260.2382.105
2018-10-1529.2729.7430.0829.2700356,4000.7140.2282.017
2018-10-1229.8729.3229.9329.1400343,4000.7170.2151.977
2018-10-1130.8929.6130.8929.5900497,3000.7230.2252.027
2018-10-1031.3430.9531.7230.9400834,7000.7080.2392.142
2018-10-0931.3231.4331.531.2300539,9000.7140.2392.207
2018-10-0830.9831.2731.4430.9800503,7000.7160.2412.208
2018-10-0530.9330.8531.2430.7800549,5000.7170.2362.133
2018-10-0431.1930.9331.230.7200442,9000.7170.2362.116
2018-10-0331.2931.3231.5931.1300909,4000.7220.2462.124


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC