Rexford Industrial Realty, Inc. REXR
NYSE · United States · Finance
$36.27-0.70 (-1.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36.27 | -3.02% | $37.16 | $37.55 | $36.20 | 2.42M |
| 2026-09-29 | $37.40 | +0.56% | $36.95 | $37.47 | $36.80 | 2.25M |
| 2026-09-28 | $37.19 | -0.75% | $37.54 | $37.75 | $37.06 | 2.72M |
| 2026-09-25 | $37.47 | -1.37% | $38.03 | $38.03 | $37.25 | 1.82M |
| 2026-09-24 | $37.99 | -0.42% | $38.36 | $38.58 | $37.85 | 2.65M |
| 2026-09-23 | $38.15 | -0.21% | $38.08 | $38.66 | $38.01 | 2.80M |
| 2026-09-22 | $38.23 | -1.27% | $38.81 | $38.94 | $38.22 | 3.60M |
| 2026-09-21 | $38.72 | +0.86% | $38.51 | $38.79 | $38.40 | 2.76M |
| 2026-09-18 | $38.39 | -0.10% | $38.32 | $38.80 | $38.10 | 5.27M |
| 2026-09-17 | $38.43 | -1.06% | $39.10 | $39.14 | $38.26 | 3.11M |
| 2026-09-16 | $38.84 | +0.57% | $39.00 | $39.67 | $38.42 | 4.10M |
| 2026-09-15 | $38.62 | +0.49% | $38.33 | $39.31 | $38.18 | 4.66M |
| 2026-09-14 | $38.43 | +1.03% | $38.11 | $38.44 | $37.69 | 2.78M |
| 2026-09-11 | $38.04 | +2.81% | $37.48 | $38.05 | $37.11 | 3.22M |
| 2026-09-10 | $37.00 | -0.19% | $37.00 | $37.30 | $36.71 | 2.15M |
| 2026-09-09 | $37.07 | -0.96% | $37.52 | $37.65 | $36.83 | 2.68M |
| 2026-09-08 | $37.43 | +1.74% | $36.73 | $37.48 | $36.70 | 2.27M |
| 2026-09-04 | $36.79 | -0.59% | $36.74 | $37.07 | $36.72 | 1.86M |
| 2026-09-03 | $37.01 | +1.04% | $36.98 | $37.02 | $36.67 | 1.62M |
| 2026-09-02 | $36.63 | -1.16% | $37.09 | $37.35 | $36.56 | 2.25M |
| 2026-09-01 | $37.06 | +0.05% | $37.01 | $37.37 | $36.86 | 2.38M |
| 2026-08-31 | $37.04 | -0.24% | $37.01 | $37.21 | $36.73 | 1.89M |
| 2026-08-28 | $37.13 | +0.03% | $37.25 | $37.29 | $36.91 | 2.63M |
| 2026-08-27 | $37.12 | -0.40% | $36.96 | $37.37 | $36.94 | 1.46M |
| 2026-08-26 | $37.27 | -0.93% | $37.54 | $37.68 | $37.26 | 1.67M |
| 2026-08-25 | $37.62 | -0.13% | $37.69 | $37.85 | $37.50 | 1.79M |
| 2026-08-24 | $37.67 | +1.18% | $37.38 | $37.94 | $37.33 | 1.81M |
| 2026-08-21 | $37.23 | +0.49% | $37.27 | $37.63 | $37.00 | 2.47M |
| 2026-08-20 | $37.05 | -1.36% | $37.60 | $37.82 | $37.03 | 2.04M |
| 2026-08-19 | $37.56 | +1.40% | $37.29 | $38.16 | $37.20 | 3.50M |
| 2026-08-18 | $37.04 | +3.29% | $36.13 | $37.19 | $35.89 | 3.44M |
| 2026-08-17 | $35.86 | -1.02% | $36.07 | $36.10 | $35.68 | 1.68M |
| 2026-08-14 | $36.23 | -0.52% | $36.27 | $36.70 | $36.12 | 1.51M |
| 2026-08-13 | $36.42 | +0.08% | $36.52 | $37.03 | $36.39 | 1.45M |
| 2026-08-12 | $36.39 | +0.55% | $36.11 | $36.45 | $36.04 | 1.53M |
| 2026-08-11 | $36.19 | -0.77% | $36.27 | $36.62 | $36.16 | 2.70M |
| 2026-08-10 | $36.47 | -0.73% | $36.48 | $36.53 | $35.91 | 2.32M |
| 2026-08-07 | $36.74 | +0.66% | $36.41 | $37.20 | $36.32 | 2.04M |
| 2026-08-06 | $36.50 | -1.46% | $36.92 | $37.06 | $36.42 | 2.73M |
| 2026-08-05 | $37.04 | +0.11% | $37.10 | $37.16 | $36.46 | 3.01M |
| 2026-08-04 | $37.00 | -1.83% | $37.28 | $37.39 | $36.82 | 2.40M |
| 2026-08-03 | $37.69 | -0.21% | $37.94 | $38.25 | $37.36 | 2.38M |
| 2026-07-31 | $37.77 | -1.59% | $38.45 | $38.54 | $37.68 | 2.79M |
| 2026-07-30 | $38.38 | -0.80% | $38.59 | $38.75 | $37.91 | 2.02M |
| 2026-07-29 | $38.69 | -0.10% | $38.56 | $39.08 | $38.10 | 3.14M |
| 2026-07-28 | $38.73 | +0.05% | $38.94 | $39.17 | $38.58 | 3.90M |
| 2026-07-27 | $38.71 | -0.74% | $38.68 | $39.13 | $38.25 | 4.29M |
| 2026-07-24 | $39.00 | +8.39% | $36.54 | $39.67 | $36.54 | 7.68M |
| 2026-07-23 | $35.98 | -2.15% | $36.41 | $36.75 | $35.80 | 2.61M |
| 2026-07-22 | $36.77 | -1.00% | $37.29 | $37.30 | $36.57 | 3.78M |
| 2026-07-21 | $37.14 | +0.62% | $36.88 | $37.24 | $36.81 | 1.94M |
| 2026-07-20 | $36.91 | -1.47% | $37.31 | $37.45 | $36.73 | 2.07M |
| 2026-07-17 | $37.46 | -0.32% | $37.76 | $38.60 | $37.09 | 3.63M |
| 2026-07-16 | $37.58 | +7.10% | $35.19 | $38.01 | $35.19 | 4.99M |
| 2026-07-15 | $35.09 | -1.18% | $35.76 | $36.00 | $34.95 | 2.42M |
| 2026-07-14 | $35.51 | +2.19% | $34.83 | $35.62 | $34.83 | 3.35M |
| 2026-07-13 | $34.75 | +1.85% | $34.40 | $34.78 | $34.25 | 2.10M |
| 2026-07-10 | $34.12 | +0.26% | $34.38 | $34.52 | $33.83 | 1.82M |
| 2026-07-09 | $34.03 | +0.32% | $33.96 | $34.54 | $33.88 | 2.29M |
| 2026-07-08 | $33.92 | -1.22% | $34.12 | $34.28 | $33.70 | 2.23M |
| 2026-07-07 | $34.34 | +0.23% | $34.50 | $35.11 | $34.31 | 1.77M |
| 2026-07-06 | $34.26 | +0.15% | $34.57 | $34.57 | $33.96 | 2.21M |
| 2026-07-02 | $34.21 | +1.45% | $33.98 | $34.29 | $33.94 | 2.17M |
| 2026-07-01 | $33.72 | +0.66% | $33.60 | $34.09 | $33.57 | 2.22M |
| 2026-06-30 | $33.50 | -2.05% | $33.37 | $34.04 | $33.30 | 3.22M |
| 2026-06-29 | $34.20 | -0.44% | $34.13 | $34.21 | $33.37 | 2.42M |
| 2026-06-26 | $34.35 | +2.54% | $33.66 | $34.49 | $33.63 | 5.38M |
| 2026-06-25 | $33.50 | -0.48% | $33.79 | $34.19 | $32.92 | 2.03M |
| 2026-06-24 | $33.66 | -0.06% | $33.69 | $33.91 | $33.10 | 2.30M |
| 2026-06-23 | $33.68 | +0.93% | $33.46 | $33.96 | $33.29 | 2.47M |
| 2026-06-22 | $33.37 | +0.75% | $33.12 | $33.73 | $33.00 | 3.03M |
| 2026-06-18 | $33.12 | +2.00% | $32.95 | $33.43 | $32.81 | 5.44M |
| 2026-06-17 | $32.47 | -5.75% | $33.97 | $34.23 | $32.31 | 4.18M |
| 2026-06-16 | $34.45 | -1.01% | $34.96 | $35.18 | $34.27 | 2.50M |
| 2026-06-15 | $34.80 | -0.83% | $35.41 | $35.69 | $34.73 | 2.35M |
| 2026-06-12 | $35.09 | +1.09% | $34.88 | $35.17 | $34.84 | 3.79M |
| 2026-06-11 | $34.71 | +0.38% | $34.72 | $35.03 | $34.41 | 2.58M |
| 2026-06-10 | $34.58 | -1.17% | $34.85 | $35.17 | $34.57 | 2.18M |
| 2026-06-09 | $34.99 | +3.03% | $34.22 | $35.30 | $34.18 | 2.40M |
| 2026-06-08 | $33.96 | -0.32% | $34.13 | $34.25 | $33.65 | 2.17M |
| 2026-06-05 | $34.07 | -0.44% | $34.00 | $34.45 | $33.97 | 1.74M |
| 2026-06-04 | $34.22 | +0.65% | $34.50 | $34.71 | $33.60 | 2.23M |
| 2026-06-03 | $34.00 | -0.15% | $33.88 | $34.14 | $33.76 | 2.60M |
| 2026-06-02 | $34.05 | -1.84% | $34.63 | $34.71 | $34.00 | 2.03M |
| 2026-06-01 | $34.69 | -2.20% | $35.16 | $35.35 | $34.60 | 1.77M |
| 2026-05-29 | $35.47 | -1.50% | $35.88 | $35.88 | $35.30 | 2.93M |
| 2026-05-28 | $36.01 | -0.96% | $36.23 | $36.30 | $35.84 | 1.69M |
| 2026-05-27 | $36.36 | -0.63% | $36.70 | $36.71 | $36.14 | 2.43M |
| 2026-05-26 | $36.59 | +1.13% | $36.35 | $36.61 | $36.22 | 1.44M |
| 2026-05-22 | $36.18 | +0.33% | $36.16 | $36.39 | $36.07 | 2.03M |