Rexford Industrial Realty, Inc. (REXR)
NYSE: REXR · Real-Time Price · USD
36.41
-0.31 (-0.84%)
At close: Aug 11, 2025, 4:00 PM
36.41
0.00 (0.00%)
After-hours: Aug 11, 2025, 4:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 36.71 | 36.92 | 36.35 | 36.41 | - | -0.84% | 1,926,566 |
| Aug 8, 2025 | 36.99 | 37.22 | 36.62 | 36.72 | 36.72 | -0.68% | 2,108,785 |
| Aug 7, 2025 | 37.07 | 37.21 | 36.69 | 36.97 | 36.97 | 0.63% | 2,749,674 |
| Aug 6, 2025 | 36.80 | 37.07 | 36.61 | 36.74 | 36.74 | -0.54% | 2,078,227 |
| Aug 5, 2025 | 36.34 | 37.00 | 36.23 | 36.94 | 36.94 | 2.19% | 2,521,654 |
| Aug 4, 2025 | 36.06 | 36.48 | 35.82 | 36.15 | 36.15 | 0.64% | 1,424,259 |
| Aug 1, 2025 | 36.68 | 36.93 | 35.53 | 35.92 | 35.92 | -1.67% | 2,628,319 |
| Jul 31, 2025 | 36.87 | 37.23 | 36.46 | 36.53 | 36.53 | -1.77% | 2,012,917 |
| Jul 30, 2025 | 37.66 | 37.88 | 36.87 | 37.19 | 37.19 | -1.06% | 1,646,542 |
| Jul 29, 2025 | 37.00 | 37.65 | 36.57 | 37.59 | 37.59 | 1.70% | 1,430,447 |
| Jul 28, 2025 | 37.49 | 37.65 | 36.96 | 36.96 | 36.96 | -1.75% | 1,763,967 |
| Jul 25, 2025 | 37.74 | 37.94 | 37.22 | 37.62 | 37.62 | 0.11% | 2,374,462 |
| Jul 24, 2025 | 37.73 | 37.85 | 37.37 | 37.58 | 37.58 | -1.26% | 2,105,146 |
| Jul 23, 2025 | 37.43 | 38.18 | 37.25 | 38.06 | 38.06 | 1.85% | 2,133,923 |
| Jul 22, 2025 | 36.93 | 37.54 | 36.82 | 37.37 | 37.37 | 1.33% | 2,400,285 |
| Jul 21, 2025 | 36.85 | 37.57 | 36.60 | 36.88 | 36.88 | 1.01% | 3,029,734 |
| Jul 18, 2025 | 35.48 | 36.58 | 35.32 | 36.51 | 36.51 | 3.05% | 4,691,014 |
| Jul 17, 2025 | 36.73 | 37.11 | 35.12 | 35.43 | 35.43 | -2.45% | 7,587,251 |
| Jul 16, 2025 | 36.80 | 37.26 | 36.16 | 36.32 | 36.32 | 0.33% | 4,210,307 |
| Jul 15, 2025 | 37.18 | 37.34 | 36.15 | 36.20 | 36.20 | -2.35% | 6,051,837 |
| Jul 14, 2025 | 36.89 | 37.25 | 36.68 | 37.07 | 37.07 | 0.03% | 5,043,282 |
| Jul 11, 2025 | 36.38 | 37.08 | 36.31 | 37.06 | 37.06 | 0.35% | 3,163,722 |
| Jul 10, 2025 | 36.84 | 37.79 | 36.71 | 36.93 | 36.93 | 0.54% | 2,750,856 |
| Jul 9, 2025 | 37.03 | 37.26 | 36.62 | 36.73 | 36.73 | -0.60% | 2,417,862 |
| Jul 8, 2025 | 36.65 | 37.31 | 36.64 | 36.95 | 36.95 | 0.60% | 4,471,671 |
| Jul 7, 2025 | 36.85 | 37.37 | 36.58 | 36.73 | 36.73 | -1.08% | 3,855,379 |
| Jul 3, 2025 | 37.20 | 37.44 | 36.81 | 37.13 | 37.13 | 0.32% | 1,342,165 |
| Jul 2, 2025 | 36.13 | 37.17 | 35.97 | 37.01 | 37.01 | 2.32% | 2,280,377 |
| Jul 1, 2025 | 35.41 | 36.88 | 35.32 | 36.17 | 36.17 | 1.69% | 3,320,925 |
| Jun 30, 2025 | 35.83 | 35.96 | 34.92 | 35.57 | 35.57 | -1.82% | 3,202,398 |
| Jun 27, 2025 | 36.64 | 36.99 | 36.02 | 36.23 | 35.80 | 0.17% | 4,038,332 |
| Jun 26, 2025 | 35.89 | 36.18 | 35.57 | 36.17 | 35.74 | 1.01% | 2,149,785 |
| Jun 25, 2025 | 37.10 | 37.17 | 35.79 | 35.81 | 35.38 | -3.63% | 3,190,065 |
| Jun 24, 2025 | 37.01 | 37.32 | 36.89 | 37.16 | 36.72 | 0.57% | 3,378,898 |
| Jun 23, 2025 | 36.53 | 37.06 | 36.33 | 36.95 | 36.51 | 1.09% | 2,536,520 |
| Jun 20, 2025 | 36.90 | 37.09 | 36.55 | 36.55 | 36.11 | -0.41% | 6,309,947 |
| Jun 18, 2025 | 36.46 | 37.19 | 36.30 | 36.70 | 36.26 | 0.99% | 2,374,737 |
| Jun 17, 2025 | 36.29 | 36.64 | 36.00 | 36.34 | 35.91 | -0.03% | 3,489,060 |
| Jun 16, 2025 | 36.92 | 37.12 | 36.26 | 36.35 | 35.92 | -0.74% | 2,523,984 |
| Jun 13, 2025 | 36.50 | 36.89 | 36.34 | 36.62 | 36.18 | -0.87% | 2,442,366 |
| Jun 12, 2025 | 36.42 | 37.05 | 36.42 | 36.94 | 36.50 | 0.71% | 1,767,977 |
| Jun 11, 2025 | 37.18 | 37.61 | 36.46 | 36.68 | 36.24 | -1.16% | 2,394,611 |
| Jun 10, 2025 | 36.70 | 37.27 | 36.43 | 37.11 | 36.67 | 1.39% | 2,562,254 |
| Jun 9, 2025 | 36.30 | 36.83 | 36.13 | 36.60 | 36.16 | 1.58% | 1,940,007 |
| Jun 6, 2025 | 36.09 | 36.31 | 35.71 | 36.03 | 35.60 | 1.35% | 2,137,817 |
| Jun 5, 2025 | 35.74 | 36.01 | 35.31 | 35.55 | 35.13 | -0.42% | 2,335,996 |
| Jun 4, 2025 | 35.53 | 36.02 | 35.42 | 35.70 | 35.27 | 0.25% | 2,182,701 |
| Jun 3, 2025 | 35.15 | 35.85 | 35.09 | 35.61 | 35.19 | 0.82% | 1,773,194 |
| Jun 2, 2025 | 35.01 | 35.49 | 34.60 | 35.32 | 34.90 | 0.23% | 2,355,284 |
| May 30, 2025 | 34.97 | 35.38 | 34.75 | 35.24 | 34.82 | -0.23% | 5,299,526 |