Rexford Industrial Realty, Inc. (REXR)
NYSE: REXR · Real-Time Price · USD
32.50
+0.56 (1.75%)
At close: Apr 11, 2025, 4:00 PM
32.40
-0.10 (-0.31%)
After-hours: Apr 11, 2025, 7:59 PM EDT
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 31.63 | 32.50 | 30.83 | 32.50 | 32.50 | 1.75% | 3,730,570 |
| Apr 10, 2025 | 33.29 | 33.53 | 31.42 | 31.94 | 31.94 | -5.95% | 3,739,902 |
| Apr 9, 2025 | 30.85 | 34.26 | 29.68 | 33.96 | 33.96 | 7.57% | 4,515,614 |
| Apr 8, 2025 | 34.50 | 34.70 | 31.08 | 31.57 | 31.57 | -5.56% | 4,184,579 |
| Apr 7, 2025 | 33.45 | 34.86 | 32.27 | 33.43 | 33.43 | -3.60% | 4,189,117 |
| Apr 4, 2025 | 35.00 | 35.53 | 33.80 | 34.68 | 34.68 | -3.32% | 4,601,801 |
| Apr 3, 2025 | 38.42 | 38.75 | 35.84 | 35.87 | 35.87 | -8.98% | 3,820,128 |
| Apr 2, 2025 | 38.92 | 39.43 | 38.82 | 39.41 | 39.41 | 0.69% | 1,179,846 |
| Apr 1, 2025 | 39.32 | 39.49 | 38.57 | 39.14 | 39.14 | -0.03% | 1,417,756 |
| Mar 31, 2025 | 38.91 | 39.32 | 38.73 | 39.15 | 39.15 | -0.68% | 2,258,389 |
| Mar 28, 2025 | 40.07 | 40.07 | 39.16 | 39.42 | 38.99 | -1.25% | 2,040,146 |
| Mar 27, 2025 | 39.88 | 40.56 | 39.72 | 39.92 | 39.49 | 0.05% | 1,584,165 |
| Mar 26, 2025 | 39.82 | 40.28 | 39.63 | 39.90 | 39.47 | 0.73% | 1,531,683 |
| Mar 25, 2025 | 39.96 | 40.41 | 39.37 | 39.61 | 39.18 | -1.39% | 3,449,792 |
| Mar 24, 2025 | 39.21 | 40.43 | 39.06 | 40.17 | 39.73 | 2.89% | 2,336,793 |
| Mar 21, 2025 | 40.05 | 40.29 | 38.79 | 39.04 | 38.62 | -3.27% | 7,366,499 |
| Mar 20, 2025 | 40.93 | 41.38 | 40.17 | 40.36 | 39.92 | -1.49% | 2,058,582 |
| Mar 19, 2025 | 40.65 | 41.37 | 40.53 | 40.97 | 40.53 | 0.64% | 2,161,027 |
| Mar 18, 2025 | 40.53 | 41.10 | 40.35 | 40.71 | 40.27 | 0.82% | 1,644,670 |
| Mar 17, 2025 | 39.95 | 40.65 | 39.88 | 40.38 | 39.94 | 0.98% | 2,000,760 |
| Mar 14, 2025 | 39.36 | 40.08 | 39.07 | 39.99 | 39.56 | 3.09% | 2,470,577 |
| Mar 13, 2025 | 39.20 | 39.90 | 38.58 | 38.79 | 38.37 | -0.92% | 4,544,937 |
| Mar 12, 2025 | 39.53 | 39.88 | 38.89 | 39.15 | 38.73 | -1.06% | 2,646,809 |
| Mar 11, 2025 | 39.92 | 40.24 | 38.94 | 39.57 | 39.14 | -0.30% | 2,585,338 |
| Mar 10, 2025 | 40.54 | 41.06 | 39.63 | 39.69 | 39.26 | -1.88% | 3,062,918 |
| Mar 7, 2025 | 40.80 | 41.33 | 40.04 | 40.45 | 40.01 | -0.71% | 2,364,485 |
| Mar 6, 2025 | 40.99 | 41.17 | 40.34 | 40.74 | 40.30 | -1.59% | 1,723,097 |
| Mar 5, 2025 | 40.18 | 41.51 | 40.08 | 41.40 | 40.95 | 2.48% | 1,562,927 |
| Mar 4, 2025 | 40.79 | 41.20 | 40.31 | 40.40 | 39.96 | -1.68% | 2,748,169 |
| Mar 3, 2025 | 41.28 | 41.78 | 40.84 | 41.09 | 40.64 | -0.56% | 1,560,981 |
| Feb 28, 2025 | 41.00 | 41.59 | 40.84 | 41.32 | 40.87 | 1.30% | 2,845,734 |
| Feb 27, 2025 | 40.42 | 41.07 | 40.31 | 40.79 | 40.35 | 0.84% | 960,634 |
| Feb 26, 2025 | 40.64 | 40.88 | 40.20 | 40.45 | 40.01 | -0.54% | 1,223,446 |
| Feb 25, 2025 | 40.35 | 40.93 | 40.35 | 40.67 | 40.23 | 1.04% | 1,690,866 |
| Feb 24, 2025 | 40.42 | 40.83 | 40.04 | 40.25 | 39.81 | -0.49% | 1,681,741 |
| Feb 21, 2025 | 41.00 | 41.10 | 40.05 | 40.45 | 40.01 | -0.81% | 1,133,636 |
| Feb 20, 2025 | 40.98 | 41.14 | 40.60 | 40.78 | 40.34 | -0.27% | 1,048,674 |
| Feb 19, 2025 | 40.94 | 41.25 | 40.75 | 40.89 | 40.45 | -0.24% | 1,802,376 |
| Feb 18, 2025 | 40.30 | 41.17 | 40.30 | 40.99 | 40.55 | 1.61% | 1,416,177 |
| Feb 14, 2025 | 40.90 | 41.31 | 40.34 | 40.34 | 39.90 | -0.57% | 1,570,426 |
| Feb 13, 2025 | 39.99 | 40.76 | 39.96 | 40.57 | 40.13 | 1.43% | 1,640,101 |
| Feb 12, 2025 | 40.31 | 40.69 | 39.94 | 40.00 | 39.57 | -2.96% | 3,374,333 |
| Feb 11, 2025 | 40.19 | 41.46 | 40.10 | 41.22 | 40.77 | 2.18% | 2,751,047 |
| Feb 10, 2025 | 39.63 | 40.58 | 39.30 | 40.34 | 39.90 | 2.02% | 2,871,359 |
| Feb 7, 2025 | 40.73 | 40.73 | 39.32 | 39.54 | 39.11 | -2.51% | 4,857,374 |
| Feb 6, 2025 | 39.00 | 40.81 | 38.32 | 40.56 | 40.12 | -0.52% | 4,416,421 |
| Feb 5, 2025 | 41.08 | 41.17 | 40.51 | 40.77 | 40.33 | -0.02% | 2,055,103 |
| Feb 4, 2025 | 39.84 | 40.87 | 39.84 | 40.78 | 40.34 | 1.75% | 1,863,834 |
| Feb 3, 2025 | 39.45 | 40.20 | 39.35 | 40.08 | 39.65 | -1.43% | 2,355,912 |
| Jan 31, 2025 | 40.68 | 40.87 | 40.20 | 40.66 | 40.22 | -0.22% | 1,574,208 |