Rexford Industrial Realty, Inc. (REXR.PRC)
NYSE: REXR.PRC · Real-Time Price · USD · Preferred Stock
21.11
-0.02 (-0.11%)
At close: Jun 18, 2025
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 21.00 | 21.22 | 21.00 | 21.15 | 21.15 | 0.17% | 1,280 |
| Jun 18, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.11% | 616 |
| Jun 17, 2025 | 21.15 | 21.15 | 21.13 | 21.13 | 21.13 | 0.16% | 507 |
| Jun 16, 2025 | 21.23 | 21.23 | 21.10 | 21.10 | 21.10 | -0.47% | 666 |
| Jun 13, 2025 | 21.52 | 21.87 | 21.20 | 21.20 | 20.85 | -1.51% | 2,793 |
| Jun 12, 2025 | 21.51 | 21.73 | 21.51 | 21.52 | 21.17 | 0.25% | 1,879 |
| Jun 11, 2025 | 21.48 | 21.51 | 21.47 | 21.47 | 21.12 | -0.83% | 1,367 |
| Jun 10, 2025 | 21.65 | 21.83 | 21.28 | 21.65 | 21.29 | -0.85% | 7,607 |
| Jun 9, 2025 | 21.70 | 22.00 | 21.67 | 21.84 | 21.47 | 1.42% | 2,674 |
| Jun 4, 2025 | 21.62 | 21.62 | 21.53 | 21.53 | 21.17 | -0.05% | 712 |
| Jun 3, 2025 | 21.45 | 21.54 | 21.45 | 21.54 | 21.18 | -0.69% | 476 |
| Jun 2, 2025 | 21.35 | 21.69 | 21.35 | 21.69 | 21.33 | 0.69% | 1,576 |
| May 29, 2025 | 21.40 | 21.54 | 21.40 | 21.54 | 21.18 | 0.66% | 745 |
| May 28, 2025 | 21.48 | 21.55 | 21.25 | 21.40 | 21.05 | -0.79% | 2,994 |
| May 27, 2025 | 21.52 | 21.67 | 21.52 | 21.57 | 21.21 | 0.20% | 2,579 |
| May 22, 2025 | 21.72 | 21.72 | 21.52 | 21.53 | 21.17 | 0.17% | 1,472 |
| May 21, 2025 | 21.68 | 21.83 | 21.49 | 21.49 | 21.13 | -1.92% | 4,774 |
| May 20, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.55 | 0.27% | 103 |
| May 19, 2025 | 21.75 | 21.85 | 21.75 | 21.85 | 21.49 | 0.92% | 1,765 |
| May 16, 2025 | 21.65 | 21.65 | 21.62 | 21.65 | 21.29 | -0.46% | 2,203 |
| May 15, 2025 | 21.80 | 21.80 | 21.75 | 21.75 | 21.39 | -0.18% | 786 |
| May 14, 2025 | 21.87 | 21.87 | 21.61 | 21.79 | 21.43 | 0.83% | 1,378 |
| May 13, 2025 | 22.07 | 22.19 | 21.60 | 21.61 | 21.25 | -2.00% | 8,249 |
| May 12, 2025 | 22.30 | 22.45 | 20.13 | 22.05 | 21.68 | -1.12% | 5,388 |
| May 9, 2025 | 22.39 | 22.39 | 22.30 | 22.30 | 21.93 | - | 8,461 |
| May 8, 2025 | 22.43 | 22.43 | 22.23 | 22.30 | 21.93 | 0.31% | 929 |
| May 7, 2025 | 22.22 | 22.32 | 22.13 | 22.23 | 21.86 | 0.54% | 1,500 |
| May 6, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.74 | -0.32% | 411 |
| May 5, 2025 | 22.10 | 22.18 | 22.03 | 22.18 | 21.81 | 0.12% | 3,799 |
| May 2, 2025 | 22.02 | 22.15 | 22.02 | 22.15 | 21.79 | 0.06% | 1,003 |
| May 1, 2025 | 22.08 | 22.21 | 22.08 | 22.14 | 21.77 | -0.09% | 1,921 |
| Apr 30, 2025 | 21.88 | 22.19 | 21.64 | 22.16 | 21.79 | 0.56% | 5,708 |
| Apr 29, 2025 | 21.82 | 22.06 | 21.82 | 22.04 | 21.67 | 0.16% | 1,248 |
| Apr 28, 2025 | 22.23 | 22.23 | 22.00 | 22.00 | 21.64 | -0.05% | 1,384 |
| Apr 25, 2025 | 22.10 | 22.10 | 22.00 | 22.01 | 21.65 | 0.27% | 2,816 |
| Apr 24, 2025 | 22.00 | 22.14 | 21.95 | 21.95 | 21.59 | -0.18% | 2,981 |
| Apr 23, 2025 | 22.00 | 22.00 | 21.99 | 21.99 | 21.63 | 1.10% | 3,900 |
| Apr 22, 2025 | 21.70 | 21.99 | 21.68 | 21.75 | 21.39 | 0.13% | 5,297 |
| Apr 21, 2025 | 21.96 | 21.96 | 21.62 | 21.72 | 21.36 | -1.31% | 1,361 |
| Apr 17, 2025 | 22.05 | 22.10 | 21.80 | 22.01 | 21.65 | 1.02% | 5,701 |
| Apr 16, 2025 | 22.15 | 22.57 | 21.75 | 21.79 | 21.43 | 0.22% | 13,407 |
| Apr 15, 2025 | 21.27 | 22.07 | 21.27 | 21.74 | 21.38 | -0.32% | 8,686 |
| Apr 14, 2025 | 21.76 | 21.98 | 21.28 | 21.81 | 21.45 | 1.16% | 11,037 |
| Apr 11, 2025 | 21.14 | 21.56 | 20.96 | 21.56 | 21.20 | 0.47% | 8,065 |
| Apr 10, 2025 | 21.19 | 21.58 | 21.19 | 21.46 | 21.10 | -0.14% | 5,771 |
| Apr 9, 2025 | 21.07 | 21.49 | 20.95 | 21.49 | 21.13 | 1.51% | 4,026 |
| Apr 8, 2025 | 21.16 | 21.25 | 21.14 | 21.17 | 20.82 | 0.81% | 11,892 |
| Apr 7, 2025 | 20.95 | 21.69 | 20.78 | 21.00 | 20.65 | -0.75% | 5,894 |
| Apr 4, 2025 | 21.54 | 21.54 | 21.11 | 21.16 | 20.81 | -1.68% | 4,409 |
| Apr 3, 2025 | 21.65 | 21.65 | 21.52 | 21.52 | 21.16 | -0.88% | 824 |