Rexford Industrial Realty, Inc. (REXR.PRB)
NYSE: REXR.PRB · Real-Time Price · USD · Preferred Stock
22.97
+0.26 (1.14%)
At close: Aug 7, 2025
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 22.83 | 22.90 | 22.83 | 22.90 | 22.90 | -0.30% | 333 |
| Aug 7, 2025 | 22.71 | 23.07 | 22.71 | 22.97 | 22.97 | 1.14% | 21,603 |
| Aug 6, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.58% | 365 |
| Aug 5, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.66% | 347 |
| Aug 4, 2025 | 22.76 | 22.83 | 22.73 | 22.73 | 22.73 | 0.58% | 2,529 |
| Aug 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.22% | 268 |
| Jul 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.49% | 515 |
| Jul 28, 2025 | 22.65 | 22.66 | 22.63 | 22.66 | 22.66 | 0.07% | 1,509 |
| Jul 25, 2025 | 22.91 | 22.91 | 22.65 | 22.65 | 22.65 | 0.11% | 577 |
| Jul 24, 2025 | 22.51 | 22.62 | 22.51 | 22.62 | 22.62 | -0.57% | 468 |
| Jul 22, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.80% | 214 |
| Jul 21, 2025 | 22.68 | 22.89 | 22.57 | 22.57 | 22.57 | 0.40% | 836 |
| Jul 18, 2025 | 22.85 | 22.97 | 22.48 | 22.48 | 22.48 | -1.45% | 8,158 |
| Jul 17, 2025 | 22.80 | 22.94 | 22.61 | 22.81 | 22.81 | -0.57% | 2,250 |
| Jul 16, 2025 | 22.70 | 22.95 | 22.65 | 22.94 | 22.94 | 0.61% | 3,607 |
| Jul 15, 2025 | 22.61 | 23.25 | 22.61 | 22.80 | 22.80 | 0.62% | 443 |
| Jul 14, 2025 | 22.62 | 22.66 | 22.57 | 22.66 | 22.66 | -0.04% | 941 |
| Jul 11, 2025 | 22.65 | 22.68 | 22.60 | 22.67 | 22.67 | 1.07% | 991 |
| Jul 10, 2025 | 22.55 | 22.75 | 22.40 | 22.43 | 22.43 | -0.97% | 3,730 |
| Jul 9, 2025 | 22.60 | 22.70 | 22.52 | 22.65 | 22.65 | 1.34% | 973 |
| Jul 8, 2025 | 22.54 | 22.85 | 22.35 | 22.35 | 22.35 | -1.54% | 3,428 |
| Jul 7, 2025 | 22.52 | 22.78 | 22.52 | 22.70 | 22.70 | -1.03% | 2,226 |
| Jul 3, 2025 | 22.64 | 22.95 | 22.63 | 22.94 | 22.94 | 1.71% | 1,679 |
| Jul 2, 2025 | 22.32 | 22.55 | 22.32 | 22.55 | 22.55 | 0.36% | 1,384 |
| Jul 1, 2025 | 22.46 | 22.47 | 22.46 | 22.47 | 22.47 | 0.33% | 456 |
| Jun 30, 2025 | 22.48 | 22.48 | 22.40 | 22.40 | 22.40 | 0.12% | 709 |
| Jun 27, 2025 | 22.46 | 22.46 | 22.37 | 22.37 | 22.37 | 0.17% | 392 |
| Jun 26, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.18% | 266 |
| Jun 24, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.43% | 152 |
| Jun 23, 2025 | 22.17 | 22.28 | 22.16 | 22.28 | 22.28 | -0.35% | 1,983 |
| Jun 20, 2025 | 22.28 | 22.52 | 22.28 | 22.35 | 22.35 | 0.12% | 1,056 |
| Jun 18, 2025 | 22.23 | 22.33 | 22.23 | 22.33 | 22.33 | 0.03% | 836 |
| Jun 17, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.04% | 272 |
| Jun 16, 2025 | 22.15 | 22.31 | 22.15 | 22.31 | 22.31 | -1.06% | 536 |
| Jun 13, 2025 | 22.95 | 22.95 | 22.51 | 22.55 | 22.18 | -1.74% | 8,014 |
| Jun 12, 2025 | 22.71 | 22.96 | 22.65 | 22.95 | 22.58 | 0.68% | 2,618 |
| Jun 11, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.42 | -0.51% | 132 |
| Jun 10, 2025 | 22.80 | 23.02 | 22.80 | 22.91 | 22.54 | -0.29% | 2,140 |
| Jun 9, 2025 | 22.92 | 23.03 | 22.82 | 22.98 | 22.60 | 0.68% | 2,265 |
| Jun 6, 2025 | 22.98 | 22.98 | 22.82 | 22.82 | 22.45 | -0.74% | 1,453 |
| Jun 5, 2025 | 22.97 | 23.00 | 22.97 | 22.99 | 22.62 | 0.61% | 1,120 |
| Jun 4, 2025 | 22.96 | 23.00 | 22.85 | 22.85 | 22.48 | 0.51% | 2,367 |
| Jun 3, 2025 | 23.05 | 23.05 | 22.74 | 22.74 | 22.37 | -0.50% | 1,642 |
| Jun 2, 2025 | 23.00 | 23.10 | 22.85 | 22.85 | 22.48 | -0.65% | 1,073 |
| May 30, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 22.63 | -0.26% | 364 |
| May 29, 2025 | 23.08 | 23.08 | 23.06 | 23.06 | 22.69 | 0.35% | 1,451 |
| May 28, 2025 | 23.09 | 23.09 | 22.70 | 22.98 | 22.61 | -0.22% | 1,001 |
| May 27, 2025 | 22.90 | 23.17 | 22.75 | 23.03 | 22.66 | 0.96% | 3,005 |
| May 23, 2025 | 22.97 | 22.97 | 22.81 | 22.81 | 22.44 | 0.66% | 263 |
| May 22, 2025 | 22.95 | 22.95 | 22.66 | 22.66 | 22.29 | 0.18% | 2,484 |