Rexford Industrial Realty... (REXR)
NYSE: REXR
· Real-Time Price · USD
41.59
-0.17 (-0.41%)
At close: Sep 25, 2025, 3:59 PM
41.50
-0.20%
After-hours: Sep 25, 2025, 06:15 PM EDT
REXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 42.17 | 42.40 | 41.68 | 41.76 | 41.76 | -1.11% | 2,044,334 |
| Sep 23, 2025 | 42.27 | 42.54 | 42.01 | 42.23 | 42.23 | 0.09% | 2,765,551 |
| Sep 22, 2025 | 41.82 | 42.37 | 41.65 | 42.19 | 42.19 | 0.50% | 3,190,900 |
| Sep 19, 2025 | 42.40 | 42.44 | 41.85 | 41.98 | 41.98 | -1.27% | 3,715,241 |
| Sep 18, 2025 | 42.42 | 42.67 | 42.06 | 42.52 | 42.52 | 0.57% | 1,977,600 |
| Sep 17, 2025 | 43.03 | 43.36 | 42.02 | 42.28 | 42.28 | -1.19% | 3,931,888 |
| Sep 16, 2025 | 42.73 | 42.92 | 42.40 | 42.79 | 42.79 | -0.14% | 1,682,700 |
| Sep 15, 2025 | 43.50 | 43.52 | 42.66 | 42.85 | 42.85 | -1.18% | 2,082,700 |
| Sep 12, 2025 | 43.14 | 43.79 | 43.14 | 43.36 | 43.36 | -0.39% | 2,480,511 |
| Sep 11, 2025 | 42.83 | 43.66 | 42.83 | 43.53 | 43.53 | 1.92% | 2,290,316 |
| Sep 10, 2025 | 42.68 | 43.22 | 42.50 | 42.71 | 42.71 | -0.02% | 3,050,860 |
| Sep 9, 2025 | 42.71 | 43.10 | 42.59 | 42.72 | 42.72 | -0.60% | 3,679,400 |
| Sep 8, 2025 | 42.23 | 43.04 | 42.02 | 42.98 | 42.98 | 0.21% | 4,232,512 |
| Sep 5, 2025 | 42.50 | 43.03 | 42.24 | 42.89 | 42.89 | 1.92% | 4,099,046 |
| Sep 4, 2025 | 41.10 | 42.16 | 40.99 | 42.08 | 42.08 | 2.71% | 3,861,009 |
| Sep 3, 2025 | 40.50 | 41.28 | 40.44 | 40.97 | 40.97 | 1.71% | 3,533,017 |
| Sep 2, 2025 | 40.75 | 40.92 | 40.06 | 40.28 | 40.28 | -2.73% | 2,021,114 |
| Aug 29, 2025 | 41.45 | 41.53 | 41.12 | 41.41 | 41.41 | 0.12% | 1,780,000 |
| Aug 28, 2025 | 41.80 | 41.88 | 40.82 | 41.36 | 41.36 | -1.01% | 2,279,402 |
| Aug 27, 2025 | 42.25 | 42.65 | 41.50 | 41.78 | 41.78 | 4.42% | 7,777,061 |