Rexford Industrial Realty, Inc. (REXR.PRB)
NYSE: REXR.PRB · Real-Time Price · USD · Preferred Stock
22.33
-0.04 (-0.18%)
At close: Jun 26, 2025
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 22.96 | 23.09 | 22.62 | 22.62 | 22.25 | -1.31% | 5,822 |
| May 20, 2025 | 23.14 | 23.14 | 22.92 | 22.92 | 22.55 | -0.48% | 2,713 |
| May 19, 2025 | 23.00 | 23.04 | 22.99 | 23.03 | 22.66 | -0.86% | 1,538 |
| May 16, 2025 | 23.31 | 23.31 | 23.21 | 23.23 | 22.85 | 1.35% | 631 |
| May 15, 2025 | 23.33 | 23.33 | 22.92 | 22.92 | 22.55 | -1.78% | 662 |
| May 14, 2025 | 23.36 | 23.36 | 23.29 | 23.34 | 22.96 | 1.33% | 1,158 |
| May 13, 2025 | 23.50 | 23.50 | 22.77 | 23.03 | 22.65 | -0.74% | 17,459 |
| May 12, 2025 | 23.93 | 23.93 | 23.20 | 23.20 | 22.82 | -1.65% | 5,675 |
| May 9, 2025 | 23.41 | 23.63 | 23.00 | 23.59 | 23.21 | 0.38% | 5,447 |
| May 8, 2025 | 23.59 | 23.59 | 23.50 | 23.50 | 23.12 | - | 502 |
| May 7, 2025 | 23.62 | 23.62 | 23.47 | 23.50 | 23.12 | - | 2,906 |
| May 6, 2025 | 23.50 | 23.50 | 23.09 | 23.50 | 23.12 | -0.26% | 5,227 |
| May 5, 2025 | 23.40 | 23.56 | 23.11 | 23.56 | 23.18 | 0.65% | 3,019 |
| May 2, 2025 | 23.10 | 23.41 | 23.10 | 23.41 | 23.03 | 0.62% | 1,173 |
| May 1, 2025 | 23.30 | 23.47 | 23.20 | 23.27 | 22.89 | 0.41% | 1,957 |
| Apr 30, 2025 | 23.23 | 23.34 | 23.02 | 23.17 | 22.79 | 0.64% | 5,567 |
| Apr 29, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.65 | -1.40% | 330 |
| Apr 28, 2025 | 23.41 | 23.85 | 22.80 | 23.35 | 22.97 | 0.06% | 1,829 |
| Apr 25, 2025 | 23.51 | 23.51 | 22.90 | 23.34 | 22.96 | 0.06% | 6,460 |
| Apr 24, 2025 | 23.24 | 23.65 | 23.24 | 23.32 | 22.94 | 0.87% | 934 |
| Apr 23, 2025 | 23.15 | 23.15 | 23.11 | 23.12 | 22.74 | 0.52% | 1,811 |
| Apr 22, 2025 | 23.15 | 23.22 | 23.00 | 23.00 | 22.63 | - | 5,023 |
| Apr 21, 2025 | 23.24 | 23.24 | 22.57 | 23.00 | 22.63 | -1.08% | 1,788 |