Rexford Industrial Realty, Inc. (REXR.PRB)
NYSE: REXR.PRB · Real-Time Price · USD · Preferred Stock
23.33
+0.01 (0.06%)
At close: Apr 25, 2025
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.51 | 23.51 | 22.90 | 23.34 | 23.34 | 0.06% | 6,460 |
| Apr 24, 2025 | 23.24 | 23.65 | 23.24 | 23.32 | 23.32 | 0.87% | 934 |
| Apr 23, 2025 | 23.15 | 23.15 | 23.11 | 23.12 | 23.12 | 0.52% | 1,811 |
| Apr 22, 2025 | 23.15 | 23.22 | 23.00 | 23.00 | 23.00 | - | 5,023 |
| Apr 21, 2025 | 23.24 | 23.24 | 22.57 | 23.00 | 23.00 | -1.08% | 1,788 |
| Apr 17, 2025 | 23.05 | 23.39 | 22.86 | 23.25 | 23.25 | 1.62% | 5,044 |
| Apr 16, 2025 | 23.07 | 23.24 | 22.87 | 22.88 | 22.88 | -0.63% | 14,972 |
| Apr 15, 2025 | 23.24 | 23.30 | 22.91 | 23.02 | 23.02 | 0.31% | 3,078 |
| Apr 14, 2025 | 22.83 | 23.06 | 22.83 | 22.95 | 22.95 | 0.93% | 6,586 |
| Apr 11, 2025 | 22.87 | 22.99 | 22.50 | 22.74 | 22.74 | -0.48% | 27,716 |
| Apr 10, 2025 | 22.68 | 22.85 | 22.42 | 22.85 | 22.85 | 0.26% | 5,235 |
| Apr 9, 2025 | 22.69 | 22.79 | 22.25 | 22.79 | 22.79 | 1.06% | 5,664 |
| Apr 8, 2025 | 22.82 | 22.86 | 22.44 | 22.55 | 22.55 | -0.56% | 3,972 |
| Apr 7, 2025 | 22.51 | 23.00 | 22.22 | 22.68 | 22.68 | -0.19% | 10,333 |
| Apr 4, 2025 | 22.89 | 22.89 | 22.63 | 22.72 | 22.72 | -0.94% | 1,609 |
| Apr 3, 2025 | 22.95 | 22.95 | 22.94 | 22.94 | 22.94 | -0.06% | 499 |
| Apr 2, 2025 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | -0.82% | 1,285 |
| Apr 1, 2025 | 23.56 | 23.56 | 23.14 | 23.14 | 23.14 | 1.05% | 817 |
| Mar 31, 2025 | 23.00 | 23.00 | 22.86 | 22.90 | 22.90 | 0.07% | 1,799 |
| Mar 28, 2025 | 22.92 | 23.14 | 22.88 | 22.88 | 22.88 | -0.16% | 1,974 |
| Mar 27, 2025 | 23.15 | 23.15 | 22.90 | 22.92 | 22.92 | -0.99% | 4,021 |
| Mar 26, 2025 | 23.28 | 23.28 | 22.97 | 23.15 | 23.15 | -0.56% | 19,871 |
| Mar 25, 2025 | 23.57 | 23.61 | 23.28 | 23.28 | 23.28 | -0.77% | 13,603 |
| Mar 24, 2025 | 23.53 | 23.53 | 23.46 | 23.46 | 23.46 | -0.59% | 1,531 |
| Mar 21, 2025 | 23.54 | 23.60 | 23.54 | 23.60 | 23.60 | - | 981 |
| Mar 20, 2025 | 23.55 | 23.60 | 23.35 | 23.60 | 23.60 | 0.43% | 13,314 |
| Mar 19, 2025 | 23.50 | 23.57 | 23.35 | 23.50 | 23.50 | 0.30% | 11,197 |
| Mar 18, 2025 | 23.49 | 23.49 | 23.42 | 23.43 | 23.43 | 0.27% | 1,828 |
| Mar 17, 2025 | 23.40 | 23.56 | 23.37 | 23.37 | 23.37 | -0.95% | 5,433 |
| Mar 14, 2025 | 23.60 | 23.60 | 23.58 | 23.59 | 23.22 | 0.07% | 2,625 |
| Mar 13, 2025 | 23.67 | 23.67 | 23.55 | 23.57 | 23.21 | 0.31% | 3,406 |
| Mar 12, 2025 | 23.60 | 23.60 | 23.46 | 23.50 | 23.13 | 0.13% | 5,043 |
| Mar 11, 2025 | 23.43 | 23.70 | 23.43 | 23.47 | 23.11 | 0.21% | 4,909 |
| Mar 10, 2025 | 23.73 | 23.73 | 23.42 | 23.42 | 23.06 | -1.24% | 6,277 |
| Mar 7, 2025 | 23.85 | 23.85 | 23.53 | 23.71 | 23.34 | -0.24% | 14,768 |
| Mar 6, 2025 | 23.80 | 23.87 | 23.45 | 23.77 | 23.40 | 1.32% | 15,166 |
| Mar 5, 2025 | 23.71 | 23.71 | 23.46 | 23.46 | 23.10 | -1.05% | 10,953 |
| Mar 4, 2025 | 23.66 | 23.71 | 23.35 | 23.71 | 23.34 | 0.89% | 7,405 |
| Mar 3, 2025 | 23.50 | 23.50 | 23.08 | 23.50 | 23.13 | 0.86% | 6,808 |
| Feb 28, 2025 | 23.21 | 23.34 | 23.08 | 23.30 | 22.94 | 0.56% | 3,271 |
| Feb 27, 2025 | 23.04 | 23.53 | 23.00 | 23.17 | 22.81 | 0.74% | 3,625 |
| Feb 26, 2025 | 23.29 | 23.29 | 22.96 | 23.00 | 22.64 | -0.90% | 2,442 |
| Feb 25, 2025 | 22.92 | 23.21 | 22.92 | 23.21 | 22.85 | 1.27% | 1,009 |
| Feb 24, 2025 | 22.89 | 23.00 | 22.89 | 22.92 | 22.56 | 0.44% | 2,209 |
| Feb 21, 2025 | 22.95 | 22.95 | 22.82 | 22.82 | 22.47 | -0.13% | 765 |
| Feb 20, 2025 | 22.77 | 23.28 | 22.75 | 22.85 | 22.49 | 0.66% | 10,739 |
| Feb 19, 2025 | 23.17 | 23.17 | 22.70 | 22.70 | 22.35 | -1.82% | 7,856 |
| Feb 18, 2025 | 23.37 | 23.37 | 22.93 | 23.12 | 22.76 | 0.83% | 9,408 |
| Feb 14, 2025 | 22.92 | 23.05 | 22.92 | 22.93 | 22.57 | -0.60% | 1,832 |
| Feb 13, 2025 | 22.80 | 23.07 | 22.78 | 23.07 | 22.71 | 0.70% | 3,587 |