Rexford Industrial Realty, Inc. (REXR.PRC)
NYSE: REXR.PRC · Real-Time Price · USD · Preferred Stock
22.01
+0.06 (0.27%)
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 | 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 |
| Mar 17, 2025 | 21.90 | 22.07 | 21.64 | 22.05 | 22.05 | -0.04% | 8,985 |
| Mar 14, 2025 | 22.12 | 22.17 | 22.00 | 22.06 | 21.71 | 0.57% | 5,053 |
| Mar 13, 2025 | 22.10 | 22.17 | 21.94 | 21.94 | 21.59 | -0.58% | 3,389 |
| Mar 12, 2025 | 21.88 | 22.11 | 21.88 | 22.06 | 21.71 | 0.05% | 3,595 |
| Mar 11, 2025 | 22.10 | 22.10 | 21.97 | 22.05 | 21.70 | 0.59% | 3,630 |
| Mar 10, 2025 | 21.90 | 22.16 | 21.78 | 21.92 | 21.57 | -0.36% | 2,963 |
| Mar 7, 2025 | 21.99 | 22.10 | 21.80 | 22.00 | 21.65 | 0.62% | 5,080 |
| Mar 6, 2025 | 21.85 | 21.98 | 21.85 | 21.87 | 21.52 | 0.16% | 9,657 |
| Mar 5, 2025 | 21.85 | 21.87 | 21.71 | 21.83 | 21.48 | 0.14% | 11,100 |
| Mar 4, 2025 | 21.81 | 21.98 | 21.80 | 21.80 | 21.45 | -0.46% | 8,915 |
| Mar 3, 2025 | 21.66 | 21.99 | 21.66 | 21.90 | 21.55 | 0.69% | 7,517 |
| Feb 28, 2025 | 21.60 | 21.81 | 21.60 | 21.75 | 21.40 | 1.16% | 5,783 |
| Feb 27, 2025 | 21.50 | 21.60 | 21.50 | 21.50 | 21.16 | -0.42% | 3,955 |
| Feb 26, 2025 | 21.50 | 21.60 | 21.50 | 21.59 | 21.25 | -0.14% | 4,440 |
| Feb 25, 2025 | 21.53 | 21.74 | 21.53 | 21.62 | 21.28 | 0.42% | 4,652 |
| Feb 24, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.19 | -0.09% | 373 |
| Feb 20, 2025 | 21.46 | 21.55 | 21.46 | 21.55 | 21.21 | 0.61% | 3,231 |
| Feb 19, 2025 | 21.64 | 21.79 | 21.42 | 21.42 | 21.08 | -0.92% | 7,575 |
| Feb 18, 2025 | 21.70 | 21.70 | 21.62 | 21.62 | 21.27 | -0.01% | 4,069 |
| Feb 14, 2025 | 21.70 | 21.79 | 21.60 | 21.62 | 21.28 | -0.14% | 1,935 |
| Feb 13, 2025 | 21.56 | 21.74 | 21.56 | 21.65 | 21.31 | 0.42% | 3,451 |
| Feb 12, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.22 | -0.19% | 448 |