Rexford Industrial Realty... (REXR-PB)
NYSE: REXR-PB
· Real-Time Price · USD
23.05
-0.05 (-0.22%)
At close: Dec 26, 2024, 3:22 PM
REXR-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.01 | 23.08 | 22.95 | 23.05 | n/a | -0.22% | 3,595 |
| Dec 24, 2024 | 22.90 | 23.10 | 22.90 | 23.10 | n/a | 0.04% | 2,066 |
| Dec 23, 2024 | 22.85 | 23.16 | 22.62 | 23.09 | n/a | 1.05% | 7,951 |
| Dec 20, 2024 | 22.65 | 22.95 | 22.47 | 22.85 | n/a | 1.02% | 8,407 |
| Dec 19, 2024 | 22.72 | 22.72 | 22.21 | 22.62 | n/a | 0.09% | 6,308 |
| Dec 18, 2024 | 22.70 | 22.77 | 22.50 | 22.60 | n/a | 0.44% | 3,626 |
| Dec 17, 2024 | 22.55 | 22.62 | 22.34 | 22.50 | n/a | -0.22% | 3,919 |
| Dec 16, 2024 | 22.79 | 22.79 | 22.51 | 22.55 | n/a | -2.17% | 4,402 |
| Dec 13, 2024 | 23.20 | 23.31 | 22.90 | 23.05 | n/a | 0.83% | 12,673 |
| Dec 12, 2024 | 23.24 | 23.24 | 22.86 | 22.86 | n/a | -1.21% | 4,803 |
| Dec 11, 2024 | 23.13 | 23.20 | 23.08 | 23.14 | n/a | 0.00% | 7,751 |
| Dec 10, 2024 | 23.16 | 23.20 | 23.10 | 23.14 | n/a | -0.81% | 5,757 |
| Dec 9, 2024 | 23.47 | 23.48 | 23.15 | 23.33 | n/a | -0.30% | 5,056 |
| Dec 6, 2024 | 23.08 | 23.40 | 23.08 | 23.40 | n/a | 1.04% | 1,343 |
| Dec 5, 2024 | 23.11 | 23.38 | 23.11 | 23.16 | n/a | -0.30% | 1,424 |
| Dec 4, 2024 | 23.10 | 23.25 | 23.10 | 23.23 | n/a | 0.56% | 4,097 |
| Dec 3, 2024 | 23.20 | 23.20 | 23.01 | 23.10 | n/a | -0.43% | 3,096 |
| Dec 2, 2024 | 23.24 | 23.24 | 23.10 | 23.20 | n/a | 0.43% | 4,853 |
| Nov 29, 2024 | 23.10 | 23.11 | 23.01 | 23.10 | n/a | 0.30% | 18,879 |
| Nov 27, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | n/a | 0.74% | 415 |