Rexford Industrial Realty, Inc. (REXR.PRC)
NYSE: REXR.PRC · Real-Time Price · USD · Preferred Stock
21.53
+0.04 (0.17%)
At close: May 22, 2025
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 21.40 | 21.54 | 21.40 | 21.54 | 21.54 | 0.66% | 745 |
| May 28, 2025 | 21.48 | 21.55 | 21.25 | 21.40 | 21.40 | -0.79% | 2,994 |
| May 27, 2025 | 21.52 | 21.67 | 21.52 | 21.57 | 21.57 | 0.20% | 2,579 |
| May 22, 2025 | 21.72 | 21.72 | 21.52 | 21.53 | 21.53 | 0.17% | 1,472 |
| May 21, 2025 | 21.68 | 21.83 | 21.49 | 21.49 | 21.49 | -1.92% | 4,774 |
| May 20, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.27% | 103 |
| May 19, 2025 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | 0.92% | 1,765 |
| May 16, 2025 | 21.65 | 21.65 | 21.62 | 21.65 | 21.65 | -0.46% | 2,203 |
| May 15, 2025 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | -0.18% | 786 |
| May 14, 2025 | 21.87 | 21.87 | 21.61 | 21.79 | 21.79 | 0.83% | 1,378 |
| May 13, 2025 | 22.07 | 22.19 | 21.60 | 21.61 | 21.61 | -2.00% | 8,249 |
| May 12, 2025 | 22.30 | 22.45 | 20.13 | 22.05 | 22.05 | -1.12% | 5,388 |
| May 9, 2025 | 22.39 | 22.39 | 22.30 | 22.30 | 22.30 | - | 8,461 |
| May 8, 2025 | 22.43 | 22.43 | 22.23 | 22.30 | 22.30 | 0.31% | 929 |
| May 7, 2025 | 22.22 | 22.32 | 22.13 | 22.23 | 22.23 | 0.54% | 1,500 |
| May 6, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.32% | 411 |
| May 5, 2025 | 22.10 | 22.18 | 22.03 | 22.18 | 22.18 | 0.12% | 3,799 |
| May 2, 2025 | 22.02 | 22.15 | 22.02 | 22.15 | 22.15 | 0.06% | 1,003 |
| May 1, 2025 | 22.08 | 22.21 | 22.08 | 22.14 | 22.14 | -0.09% | 1,921 |
| Apr 30, 2025 | 21.88 | 22.19 | 21.64 | 22.16 | 22.16 | 0.56% | 5,708 |
| Apr 29, 2025 | 21.82 | 22.06 | 21.82 | 22.04 | 22.04 | 0.16% | 1,248 |
| Apr 28, 2025 | 22.23 | 22.23 | 22.00 | 22.00 | 22.00 | -0.05% | 1,384 |
| Apr 25, 2025 | 22.10 | 22.10 | 22.00 | 22.01 | 22.01 | 0.27% | 2,816 |
| Apr 24, 2025 | 22.00 | 22.14 | 21.95 | 21.95 | 21.95 | -0.18% | 2,981 |
| Apr 23, 2025 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | 1.10% | 3,900 |
| Apr 22, 2025 | 21.70 | 21.99 | 21.68 | 21.75 | 21.75 | 0.13% | 5,297 |
| Apr 21, 2025 | 21.96 | 21.96 | 21.62 | 21.72 | 21.72 | -1.31% | 1,361 |
| Apr 17, 2025 | 22.05 | 22.10 | 21.80 | 22.01 | 22.01 | 1.02% | 5,701 |
| Apr 16, 2025 | 22.15 | 22.57 | 21.75 | 21.79 | 21.79 | 0.22% | 13,407 |
| Apr 15, 2025 | 21.27 | 22.07 | 21.27 | 21.74 | 21.74 | -0.32% | 8,686 |
| Apr 14, 2025 | 21.76 | 21.98 | 21.28 | 21.81 | 21.81 | 1.16% | 11,037 |
| Apr 11, 2025 | 21.14 | 21.56 | 20.96 | 21.56 | 21.56 | 0.47% | 8,065 |
| Apr 10, 2025 | 21.19 | 21.58 | 21.19 | 21.46 | 21.46 | -0.14% | 5,771 |
| Apr 9, 2025 | 21.07 | 21.49 | 20.95 | 21.49 | 21.49 | 1.51% | 4,026 |
| Apr 8, 2025 | 21.16 | 21.25 | 21.14 | 21.17 | 21.17 | 0.81% | 11,892 |
| Apr 7, 2025 | 20.95 | 21.69 | 20.78 | 21.00 | 21.00 | -0.75% | 5,894 |
| Apr 4, 2025 | 21.54 | 21.54 | 21.11 | 21.16 | 21.16 | -1.68% | 4,409 |
| Apr 3, 2025 | 21.65 | 21.65 | 21.52 | 21.52 | 21.52 | -0.88% | 824 |
| Apr 2, 2025 | 21.89 | 21.89 | 21.54 | 21.71 | 21.71 | -0.09% | 3,071 |
| Apr 1, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.09% | 269 |
| Mar 31, 2025 | 21.77 | 21.77 | 21.71 | 21.75 | 21.75 | 0.65% | 1,694 |
| Mar 28, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.78% | 500 |
| Mar 27, 2025 | 21.77 | 21.84 | 21.71 | 21.78 | 21.78 | 0.76% | 4,086 |
| Mar 26, 2025 | 21.74 | 21.88 | 21.60 | 21.62 | 21.62 | -0.89% | 7,924 |
| Mar 25, 2025 | 22.19 | 22.19 | 21.81 | 21.81 | 21.81 | -1.22% | 28,899 |
| Mar 24, 2025 | 22.10 | 22.21 | 22.07 | 22.08 | 22.08 | -0.63% | 17,267 |
| Mar 21, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.32% | 248 |
| Mar 20, 2025 | 21.88 | 22.31 | 21.88 | 22.15 | 22.15 | 0.23% | 24,218 |
| Mar 19, 2025 | 22.03 | 22.14 | 22.03 | 22.10 | 22.10 | 0.45% | 2,932 |
| Mar 18, 2025 | 22.04 | 22.10 | 21.91 | 22.00 | 22.00 | -0.23% | 12,188 |