Rexford Industrial Realty, Inc. (REXR)
NYSE: REXR · Real-Time Price · USD
37.08
+0.57 (1.56%)
Jul 21, 2025, 1:45 PM - Market open

Rexford Industrial Realty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202536.8537.4936.6037.37-2.36%463,814
Jul 18, 202535.4836.5835.3236.5136.513.05%4,691,014
Jul 17, 202536.7337.1135.1235.4335.43-2.45%7,587,251
Jul 16, 202536.8037.2636.1636.3236.320.33%4,210,307
Jul 15, 202537.1837.3436.1536.2036.20-2.35%6,051,837
Jul 14, 202536.8937.2536.6837.0737.070.03%5,043,282
Jul 11, 202536.3837.0836.3137.0637.060.35%3,163,722
Jul 10, 202536.8437.7936.7136.9336.930.54%2,750,856
Jul 9, 202537.0337.2636.6236.7336.73-0.60%2,417,862
Jul 8, 202536.6537.3136.6436.9536.950.60%4,471,671
Jul 7, 202536.8537.3736.5836.7336.73-1.08%3,855,379
Jul 3, 202537.2037.4436.8137.1337.130.32%1,342,165
Jul 2, 202536.1337.1735.9737.0137.012.32%2,280,377
Jul 1, 202535.4136.8835.3236.1736.171.69%3,320,925
Jun 30, 202535.8335.9634.9235.5735.57-1.82%3,202,398
Jun 27, 202536.6436.9936.0236.2335.800.17%4,038,332
Jun 26, 202535.8936.1835.5736.1735.741.01%2,149,785
Jun 25, 202537.1037.1735.7935.8135.38-3.63%3,190,065
Jun 24, 202537.0137.3236.8937.1636.720.57%3,378,898
Jun 23, 202536.5337.0636.3336.9536.511.09%2,536,520
Jun 20, 202536.9037.0936.5536.5536.11-0.41%6,309,947
Jun 18, 202536.4637.1936.3036.7036.260.99%2,374,737
Jun 17, 202536.2936.6436.0036.3435.91-0.03%3,489,060
Jun 16, 202536.9237.1236.2636.3535.92-0.74%2,523,984
Jun 13, 202536.5036.8936.3436.6236.18-0.87%2,442,366
Jun 12, 202536.4237.0536.4236.9436.500.71%1,767,977
Jun 11, 202537.1837.6136.4636.6836.24-1.16%2,394,611
Jun 10, 202536.7037.2736.4337.1136.671.39%2,562,254
Jun 9, 202536.3036.8336.1336.6036.161.58%1,940,007
Jun 6, 202536.0936.3135.7136.0335.601.35%2,137,817
Jun 5, 202535.7436.0135.3135.5535.13-0.42%2,335,996
Jun 4, 202535.5336.0235.4235.7035.270.25%2,182,701
Jun 3, 202535.1535.8535.0935.6135.190.82%1,773,194
Jun 2, 202535.0135.4934.6035.3234.900.23%2,355,284
May 30, 202534.9735.3834.7535.2434.82-0.23%5,299,526
May 29, 202536.1136.9334.9035.3234.90-1.62%6,181,449
May 28, 202535.5135.9835.3335.9035.471.38%2,509,715
May 27, 202535.1935.5234.8835.4134.992.13%2,720,014
May 23, 202534.2034.9134.2034.6734.260.38%3,734,459
May 22, 202533.9634.6833.8234.5434.131.53%2,976,779
May 21, 202534.7834.9033.9934.0233.61-3.13%3,108,361
May 20, 202535.4535.5235.0035.1234.70-1.32%1,477,880
May 19, 202535.1235.6235.0035.5935.17-0.36%1,609,523
May 16, 202535.4435.7735.2135.7235.290.90%2,027,246
May 15, 202535.0235.4834.7835.4034.980.80%2,535,344
May 14, 202535.2835.4234.8235.1234.70-1.07%2,273,353
May 13, 202535.8435.9435.1435.5035.08-1.09%1,792,183
May 12, 202535.5036.5535.2935.8935.465.00%3,448,422
May 9, 202533.9434.4533.9034.1833.770.97%1,767,210
May 8, 202533.9534.1433.3133.8533.450.39%1,854,319