Rexford Industrial Realty, Inc. (REXR.PRB)
NYSE: REXR.PRB · Real-Time Price · USD · Preferred Stock
23.00
-0.06 (-0.26%)
At close: May 30, 2025
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 22.96 | 23.00 | 22.85 | 22.85 | 22.85 | 0.51% | 2,367 |
| Jun 3, 2025 | 23.05 | 23.05 | 22.74 | 22.74 | 22.74 | -0.50% | 1,642 |
| Jun 2, 2025 | 23.00 | 23.10 | 22.85 | 22.85 | 22.85 | -0.65% | 1,073 |
| May 30, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.26% | 364 |
| May 29, 2025 | 23.08 | 23.08 | 23.06 | 23.06 | 23.06 | 0.35% | 1,451 |
| May 28, 2025 | 23.09 | 23.09 | 22.70 | 22.98 | 22.98 | -0.22% | 1,001 |
| May 27, 2025 | 22.90 | 23.17 | 22.75 | 23.03 | 23.03 | 0.96% | 3,005 |
| May 23, 2025 | 22.97 | 22.97 | 22.81 | 22.81 | 22.81 | 0.66% | 263 |
| May 22, 2025 | 22.95 | 22.95 | 22.66 | 22.66 | 22.66 | 0.18% | 2,484 |
| May 21, 2025 | 22.96 | 23.09 | 22.62 | 22.62 | 22.62 | -1.31% | 5,822 |
| May 20, 2025 | 23.14 | 23.14 | 22.92 | 22.92 | 22.92 | -0.48% | 2,713 |
| May 19, 2025 | 23.00 | 23.04 | 22.99 | 23.03 | 23.03 | -0.86% | 1,538 |
| May 16, 2025 | 23.31 | 23.31 | 23.21 | 23.23 | 23.23 | 1.35% | 631 |
| May 15, 2025 | 23.33 | 23.33 | 22.92 | 22.92 | 22.92 | -1.78% | 662 |
| May 14, 2025 | 23.36 | 23.36 | 23.29 | 23.34 | 23.34 | 1.33% | 1,158 |
| May 13, 2025 | 23.50 | 23.50 | 22.77 | 23.03 | 23.03 | -0.74% | 17,459 |
| May 12, 2025 | 23.93 | 23.93 | 23.20 | 23.20 | 23.20 | -1.65% | 5,675 |
| May 9, 2025 | 23.41 | 23.63 | 23.00 | 23.59 | 23.59 | 0.38% | 5,447 |
| May 8, 2025 | 23.59 | 23.59 | 23.50 | 23.50 | 23.50 | - | 502 |
| May 7, 2025 | 23.62 | 23.62 | 23.47 | 23.50 | 23.50 | - | 2,906 |
| May 6, 2025 | 23.50 | 23.50 | 23.09 | 23.50 | 23.50 | -0.26% | 5,227 |
| May 5, 2025 | 23.40 | 23.56 | 23.11 | 23.56 | 23.56 | 0.65% | 3,019 |
| May 2, 2025 | 23.10 | 23.41 | 23.10 | 23.41 | 23.41 | 0.62% | 1,173 |
| May 1, 2025 | 23.30 | 23.47 | 23.20 | 23.27 | 23.27 | 0.41% | 1,957 |
| Apr 30, 2025 | 23.23 | 23.34 | 23.02 | 23.17 | 23.17 | 0.64% | 5,567 |
| Apr 29, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.40% | 330 |
| Apr 28, 2025 | 23.41 | 23.85 | 22.80 | 23.35 | 23.35 | 0.06% | 1,829 |
| 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 |