Rexford Industrial Realty, Inc. (REXR)
NYSE: REXR · Real-Time Price · USD
41.96
-0.72 (-1.69%)
At close: Nov 21, 2024, 3:59 PM
41.97
+0.01 (0.02%)
After-hours: Nov 21, 2024, 4:00 PM EST
Rexford Industrial Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 42.56 | 42.87 | 42.25 | 42.68 | 42.68 | -0.63% | 966,692 |
| Nov 19, 2024 | 42.49 | 43.12 | 42.19 | 42.95 | 42.95 | 0.59% | 1,721,254 |
| Nov 18, 2024 | 41.83 | 42.72 | 41.56 | 42.70 | 42.70 | 1.64% | 1,756,587 |
| Nov 15, 2024 | 41.65 | 42.17 | 41.28 | 42.01 | 42.01 | 0.65% | 1,590,969 |
| Nov 14, 2024 | 41.68 | 41.87 | 41.16 | 41.74 | 41.74 | -0.29% | 2,172,970 |
| Nov 13, 2024 | 41.81 | 41.98 | 41.37 | 41.86 | 41.86 | 1.09% | 2,150,141 |
| Nov 12, 2024 | 42.46 | 42.46 | 41.36 | 41.41 | 41.41 | -3.16% | 2,285,216 |
| Nov 11, 2024 | 43.10 | 43.54 | 42.71 | 42.76 | 42.76 | -0.81% | 1,670,149 |
| Nov 8, 2024 | 42.39 | 43.11 | 42.27 | 43.11 | 43.11 | 1.22% | 1,223,768 |
| Nov 7, 2024 | 42.91 | 42.96 | 42.39 | 42.59 | 42.59 | -0.26% | 1,403,137 |
| Nov 6, 2024 | 44.37 | 44.37 | 41.99 | 42.70 | 42.70 | -2.38% | 2,841,817 |
| Nov 5, 2024 | 42.81 | 43.74 | 42.54 | 43.74 | 43.74 | 1.32% | 2,142,123 |
| Nov 4, 2024 | 42.59 | 43.42 | 42.51 | 43.17 | 43.17 | 1.46% | 1,572,045 |
| Nov 1, 2024 | 43.19 | 43.57 | 42.50 | 42.55 | 42.55 | -0.79% | 1,522,273 |
| Oct 31, 2024 | 43.88 | 43.99 | 42.85 | 42.89 | 42.89 | -2.59% | 1,844,538 |
| Oct 30, 2024 | 44.20 | 44.72 | 43.88 | 44.03 | 44.03 | 0.07% | 1,505,235 |
| Oct 29, 2024 | 44.03 | 44.20 | 43.42 | 44.00 | 44.00 | -0.56% | 2,306,631 |
| Oct 28, 2024 | 43.67 | 44.35 | 43.55 | 44.25 | 44.25 | 2.08% | 2,137,249 |
| Oct 25, 2024 | 44.54 | 44.60 | 43.30 | 43.35 | 43.35 | -2.76% | 1,849,382 |
| Oct 24, 2024 | 45.01 | 45.33 | 44.54 | 44.58 | 44.58 | -1.13% | 1,125,155 |
| Oct 23, 2024 | 44.56 | 45.34 | 44.51 | 45.09 | 45.09 | 0.99% | 1,585,681 |
| Oct 22, 2024 | 44.69 | 44.93 | 44.22 | 44.65 | 44.65 | -0.09% | 3,607,023 |
| Oct 21, 2024 | 45.26 | 45.41 | 44.69 | 44.69 | 44.69 | -2.91% | 2,991,363 |
| Oct 18, 2024 | 45.16 | 46.22 | 45.13 | 46.03 | 46.03 | 2.45% | 3,238,889 |
| Oct 17, 2024 | 47.20 | 48.48 | 44.89 | 44.93 | 44.93 | -9.07% | 5,468,542 |
| Oct 16, 2024 | 48.28 | 49.61 | 47.89 | 49.41 | 49.41 | 3.48% | 2,259,549 |
| Oct 15, 2024 | 47.25 | 48.38 | 47.25 | 47.75 | 47.75 | 0.93% | 1,741,781 |
| Oct 14, 2024 | 47.33 | 47.68 | 47.15 | 47.31 | 47.31 | -0.06% | 921,201 |
| Oct 11, 2024 | 46.69 | 47.43 | 46.61 | 47.34 | 47.34 | 1.70% | 1,099,627 |
| Oct 10, 2024 | 46.85 | 47.01 | 46.34 | 46.55 | 46.55 | -1.00% | 1,345,891 |
| Oct 9, 2024 | 46.85 | 47.18 | 46.53 | 47.02 | 47.02 | -0.15% | 1,365,005 |
| Oct 8, 2024 | 47.47 | 47.76 | 46.83 | 47.09 | 47.09 | -0.76% | 1,145,624 |
| Oct 7, 2024 | 48.03 | 48.15 | 47.34 | 47.45 | 47.45 | -1.96% | 1,093,079 |
| Oct 4, 2024 | 48.95 | 49.08 | 48.36 | 48.40 | 48.40 | -0.80% | 1,355,723 |
| Oct 3, 2024 | 48.81 | 48.91 | 48.48 | 48.79 | 48.79 | -0.27% | 1,205,150 |
| Oct 2, 2024 | 49.05 | 49.20 | 48.52 | 48.92 | 48.92 | -1.07% | 1,192,959 |
| Oct 1, 2024 | 50.39 | 50.45 | 49.26 | 49.45 | 49.45 | -1.71% | 1,617,625 |
| Sep 30, 2024 | 49.73 | 50.39 | 49.69 | 50.31 | 50.31 | -0.40% | 1,598,053 |
| Sep 27, 2024 | 51.09 | 51.29 | 50.44 | 50.51 | 50.09 | -0.14% | 984,356 |
| Sep 26, 2024 | 51.93 | 52.01 | 50.49 | 50.58 | 50.16 | -2.07% | 1,701,671 |
| Sep 25, 2024 | 52.09 | 52.19 | 51.35 | 51.65 | 51.23 | -0.71% | 1,289,746 |
| Sep 24, 2024 | 51.70 | 52.37 | 51.65 | 52.02 | 51.59 | 0.41% | 1,654,389 |
| Sep 23, 2024 | 51.60 | 52.17 | 51.52 | 51.81 | 51.38 | 1.33% | 1,252,299 |
| Sep 20, 2024 | 51.94 | 52.10 | 50.82 | 51.13 | 50.71 | -2.01% | 2,602,004 |
| Sep 19, 2024 | 51.74 | 52.29 | 51.25 | 52.18 | 51.75 | 2.27% | 1,800,607 |
| Sep 18, 2024 | 51.47 | 51.89 | 50.87 | 51.02 | 50.60 | -0.47% | 1,339,028 |
| Sep 17, 2024 | 51.26 | 51.81 | 51.12 | 51.26 | 50.84 | 0.06% | 2,163,338 |
| Sep 16, 2024 | 50.92 | 51.35 | 50.66 | 51.23 | 50.81 | 1.27% | 1,813,255 |
| Sep 13, 2024 | 50.01 | 50.60 | 49.71 | 50.59 | 50.17 | 2.04% | 1,702,652 |
| Sep 12, 2024 | 50.03 | 50.29 | 49.29 | 49.58 | 49.17 | -1.22% | 1,728,850 |
| Sep 11, 2024 | 50.08 | 50.28 | 49.02 | 50.19 | 49.78 | -0.73% | 1,522,865 |
| Sep 10, 2024 | 50.11 | 50.60 | 49.81 | 50.56 | 50.14 | 1.40% | 893,193 |
| Sep 9, 2024 | 49.10 | 50.12 | 48.94 | 49.86 | 49.45 | 1.03% | 3,415,793 |
| Sep 6, 2024 | 50.57 | 50.57 | 49.15 | 49.35 | 48.94 | -1.63% | 2,520,776 |
| Sep 5, 2024 | 50.57 | 50.84 | 49.96 | 50.17 | 49.76 | -0.52% | 1,256,738 |
| Sep 4, 2024 | 50.79 | 51.21 | 50.13 | 50.43 | 50.02 | -0.92% | 1,237,489 |
| Sep 3, 2024 | 50.40 | 50.92 | 50.23 | 50.90 | 50.48 | -0.04% | 1,441,513 |
| Aug 30, 2024 | 50.52 | 50.94 | 50.11 | 50.92 | 50.50 | 1.52% | 1,954,054 |
| Aug 29, 2024 | 51.00 | 51.18 | 49.72 | 50.16 | 49.75 | -1.55% | 1,906,027 |
| Aug 28, 2024 | 52.13 | 52.48 | 50.88 | 50.95 | 50.53 | -2.49% | 1,140,902 |
| Aug 27, 2024 | 51.53 | 52.37 | 51.47 | 52.25 | 51.82 | 0.35% | 999,491 |
| Aug 26, 2024 | 52.49 | 52.61 | 51.91 | 52.07 | 51.64 | 0.08% | 1,087,355 |
| Aug 23, 2024 | 51.46 | 52.19 | 51.25 | 52.03 | 51.60 | 1.60% | 859,223 |
| Aug 22, 2024 | 51.41 | 51.47 | 50.93 | 51.21 | 50.79 | -0.10% | 639,905 |
| Aug 21, 2024 | 51.09 | 51.27 | 50.74 | 51.26 | 50.84 | 0.57% | 1,108,976 |
| Aug 20, 2024 | 51.01 | 51.20 | 50.76 | 50.97 | 50.55 | -0.04% | 1,140,347 |
| Aug 19, 2024 | 50.38 | 51.00 | 50.36 | 50.99 | 50.57 | 1.37% | 1,018,892 |
| Aug 16, 2024 | 50.17 | 50.36 | 49.83 | 50.30 | 49.89 | -0.02% | 1,494,468 |
| Aug 15, 2024 | 50.07 | 50.57 | 49.78 | 50.31 | 49.90 | 1.39% | 1,244,870 |
| Aug 14, 2024 | 49.95 | 50.19 | 49.52 | 49.62 | 49.21 | -0.46% | 870,167 |
| Aug 13, 2024 | 49.59 | 50.09 | 49.45 | 49.85 | 49.44 | 1.53% | 1,056,399 |
| Aug 12, 2024 | 49.23 | 49.62 | 48.70 | 49.10 | 48.70 | -1.21% | 965,612 |
| Aug 9, 2024 | 50.11 | 50.11 | 49.30 | 49.70 | 49.29 | -0.44% | 773,859 |
| Aug 8, 2024 | 48.94 | 49.98 | 48.65 | 49.92 | 49.51 | 2.23% | 1,441,920 |
| Aug 7, 2024 | 49.09 | 49.56 | 48.76 | 48.83 | 48.43 | 0.08% | 1,486,692 |
| Aug 6, 2024 | 47.56 | 49.68 | 47.44 | 48.79 | 48.39 | 2.85% | 1,256,686 |
| Aug 5, 2024 | 47.53 | 49.21 | 47.29 | 47.44 | 47.05 | -3.52% | 1,388,937 |
| Aug 2, 2024 | 50.03 | 50.37 | 48.72 | 49.17 | 48.77 | -2.58% | 1,496,567 |
| Aug 1, 2024 | 50.61 | 51.12 | 49.98 | 50.47 | 50.06 | 0.72% | 1,449,944 |
| Jul 31, 2024 | 49.51 | 50.99 | 49.31 | 50.11 | 49.70 | 1.21% | 2,219,727 |
| Jul 30, 2024 | 49.44 | 49.92 | 49.28 | 49.51 | 49.10 | 0.41% | 1,436,513 |
| Jul 29, 2024 | 49.04 | 49.56 | 48.59 | 49.31 | 48.90 | 0.53% | 947,743 |
| Jul 26, 2024 | 48.50 | 49.29 | 48.19 | 49.05 | 48.65 | 1.83% | 1,097,416 |
| Jul 25, 2024 | 48.69 | 49.61 | 48.00 | 48.17 | 47.77 | -0.76% | 2,185,762 |
| Jul 24, 2024 | 49.35 | 49.93 | 48.49 | 48.54 | 48.14 | -1.76% | 1,420,988 |
| Jul 23, 2024 | 49.37 | 49.99 | 49.14 | 49.41 | 49.00 | -0.54% | 1,649,069 |
| Jul 22, 2024 | 49.28 | 50.09 | 48.95 | 49.68 | 49.27 | 1.16% | 1,379,476 |
| Jul 19, 2024 | 49.03 | 49.48 | 48.75 | 49.11 | 48.71 | 0.55% | 1,434,429 |
| Jul 18, 2024 | 50.82 | 51.33 | 48.70 | 48.84 | 48.44 | -1.71% | 2,459,290 |
| Jul 17, 2024 | 49.63 | 51.64 | 48.83 | 49.69 | 49.28 | - | 5,587,932 |
| Jul 16, 2024 | 50.56 | 50.75 | 49.53 | 49.69 | 49.28 | -0.58% | 2,885,618 |
| Jul 15, 2024 | 49.51 | 50.16 | 49.34 | 49.98 | 49.57 | 1.50% | 1,847,286 |
| Jul 12, 2024 | 49.55 | 50.29 | 49.17 | 49.24 | 48.84 | 0.22% | 2,124,628 |
| Jul 11, 2024 | 47.24 | 49.34 | 47.24 | 49.13 | 48.73 | 4.98% | 2,610,578 |
| Jul 10, 2024 | 45.94 | 46.87 | 45.52 | 46.80 | 46.42 | 3.29% | 1,589,824 |
| Jul 9, 2024 | 45.63 | 45.94 | 44.82 | 45.31 | 44.94 | -0.79% | 977,643 |
| Jul 8, 2024 | 45.60 | 46.02 | 45.60 | 45.67 | 45.29 | 0.33% | 1,612,326 |
| Jul 5, 2024 | 45.30 | 45.66 | 44.77 | 45.52 | 45.15 | 0.69% | 1,004,576 |
| Jul 3, 2024 | 45.04 | 45.58 | 44.77 | 45.21 | 44.84 | 0.74% | 917,982 |
| Jul 2, 2024 | 44.78 | 45.36 | 44.66 | 44.88 | 44.51 | 0.97% | 1,269,558 |