Rexford Industrial Realty... (REXR)
39.90
0.00 (0.00%)
At close: Mar 27, 2025, 3:59 PM
39.93
0.08%
After-hours: Mar 27, 2025, 07:07 PM EDT
REXR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 39.82 | 40.28 | 39.63 | 39.90 | 0.29 | 0.73% | 1,531,583 |
| Mar 25, 2025 | 39.96 | 40.41 | 39.37 | 39.61 | -0.56 | -1.39% | 3,449,800 |
| Mar 24, 2025 | 39.21 | 40.43 | 39.06 | 40.17 | 1.13 | 2.89% | 2,336,800 |
| Mar 21, 2025 | 40.05 | 40.28 | 38.79 | 39.04 | -1.32 | -3.27% | 7,366,500 |
| Mar 20, 2025 | 40.93 | 41.38 | 40.17 | 40.36 | -0.61 | -1.49% | 2,058,600 |
| Mar 19, 2025 | 40.65 | 41.37 | 40.53 | 40.97 | 0.26 | 0.64% | 2,161,027 |
| Mar 18, 2025 | 40.53 | 41.10 | 40.35 | 40.71 | 0.33 | 0.82% | 1,644,700 |
| Mar 17, 2025 | 39.95 | 40.65 | 39.88 | 40.38 | 0.39 | 0.98% | 2,000,760 |
| Mar 14, 2025 | 39.36 | 40.08 | 39.07 | 39.99 | 1.20 | 3.09% | 2,470,600 |
| Mar 13, 2025 | 39.20 | 39.90 | 38.58 | 38.79 | -0.36 | -0.92% | 4,544,937 |
| Mar 12, 2025 | 39.53 | 39.88 | 38.89 | 39.15 | -0.42 | -1.06% | 2,646,809 |
| Mar 11, 2025 | 39.92 | 40.24 | 38.94 | 39.57 | -0.12 | -0.30% | 2,585,338 |
| Mar 10, 2025 | 40.54 | 41.06 | 39.63 | 39.69 | -0.76 | -1.88% | 3,072,240 |
| Mar 7, 2025 | 40.80 | 41.33 | 40.04 | 40.45 | -0.29 | -0.71% | 2,364,500 |
| Mar 6, 2025 | 40.99 | 41.17 | 40.34 | 40.74 | -0.66 | -1.59% | 1,723,100 |
| Mar 5, 2025 | 40.18 | 41.51 | 40.08 | 41.40 | 1.00 | 2.48% | 1,562,927 |
| Mar 4, 2025 | 40.79 | 41.20 | 40.31 | 40.40 | -0.69 | -1.68% | 2,748,200 |
| Mar 3, 2025 | 41.28 | 41.78 | 40.84 | 41.09 | -0.23 | -0.56% | 1,561,000 |
| Feb 28, 2025 | 41.00 | 41.59 | 40.84 | 41.32 | 0.53 | 1.30% | 2,845,734 |
| Feb 27, 2025 | 40.42 | 41.07 | 40.31 | 40.79 | 0.34 | 0.84% | 960,634 |
| Feb 26, 2025 | 40.64 | 40.88 | 40.20 | 40.45 | -0.22 | -0.54% | 1,223,446 |
| Feb 25, 2025 | 40.35 | 40.93 | 40.35 | 40.67 | 0.42 | 1.04% | 1,690,866 |
| Feb 24, 2025 | 40.42 | 40.83 | 40.04 | 40.25 | -0.20 | -0.49% | 1,681,741 |
| Feb 21, 2025 | 41.00 | 41.10 | 40.05 | 40.45 | -0.33 | -0.81% | 1,133,636 |
| Feb 20, 2025 | 40.98 | 41.14 | 40.60 | 40.78 | -0.11 | -0.27% | 1,048,700 |
| Feb 19, 2025 | 40.94 | 41.25 | 40.75 | 40.89 | -0.10 | -0.24% | 1,802,400 |
| Feb 18, 2025 | 40.30 | 41.17 | 40.30 | 40.99 | 0.65 | 1.61% | 1,416,200 |
| Feb 14, 2025 | 40.90 | 41.31 | 40.34 | 40.34 | -0.23 | -0.57% | 1,570,426 |
| Feb 13, 2025 | 39.99 | 40.76 | 39.96 | 40.57 | 0.57 | 1.43% | 1,640,101 |
| Feb 12, 2025 | 40.31 | 40.69 | 39.94 | 40.00 | -1.22 | -2.96% | 3,374,333 |
| Feb 11, 2025 | 40.19 | 41.46 | 40.10 | 41.22 | 0.88 | 2.18% | 2,751,047 |
| Feb 10, 2025 | 39.63 | 40.58 | 39.30 | 40.34 | 0.80 | 2.02% | 2,871,359 |
| Feb 7, 2025 | 40.73 | 40.73 | 39.32 | 39.54 | -1.02 | -2.51% | 4,857,374 |
| Feb 6, 2025 | 39.00 | 40.81 | 38.32 | 40.56 | -0.21 | -0.52% | 4,416,421 |
| Feb 5, 2025 | 41.08 | 41.17 | 40.51 | 40.77 | -0.01 | -0.02% | 2,055,103 |
| Feb 4, 2025 | 39.84 | 40.87 | 39.84 | 40.78 | 0.70 | 1.75% | 1,863,834 |
| Feb 3, 2025 | 39.45 | 40.20 | 39.35 | 40.08 | -0.58 | -1.43% | 2,355,912 |
| Jan 31, 2025 | 40.68 | 40.87 | 40.20 | 40.66 | -0.09 | -0.22% | 1,574,208 |
| Jan 30, 2025 | 41.09 | 41.22 | 40.34 | 40.75 | 0.33 | 0.82% | 1,241,651 |
| Jan 29, 2025 | 41.20 | 41.40 | 40.08 | 40.42 | -0.78 | -1.89% | 1,284,922 |
| Jan 28, 2025 | 41.42 | 41.84 | 41.06 | 41.20 | -0.24 | -0.58% | 1,336,500 |
| Jan 27, 2025 | 41.11 | 41.84 | 40.93 | 41.44 | 0.56 | 1.37% | 1,564,116 |
| Jan 24, 2025 | 40.08 | 41.28 | 40.06 | 40.88 | 0.72 | 1.79% | 1,654,539 |
| Jan 23, 2025 | 39.76 | 40.21 | 39.30 | 40.16 | 0.49 | 1.24% | 1,667,221 |
| Jan 22, 2025 | 40.29 | 40.36 | 39.66 | 39.67 | -0.92 | -2.27% | 2,110,816 |
| Jan 21, 2025 | 39.33 | 40.78 | 39.32 | 40.59 | 1.59 | 4.08% | 2,491,863 |
| Jan 17, 2025 | 39.97 | 40.10 | 38.99 | 39.00 | -0.74 | -1.86% | 2,221,100 |
| Jan 16, 2025 | 38.84 | 39.91 | 38.57 | 39.74 | 0.97 | 2.50% | 2,076,115 |
| Jan 15, 2025 | 39.92 | 40.22 | 38.76 | 38.77 | 0.01 | 0.03% | 3,063,524 |
| Jan 14, 2025 | 38.06 | 39.05 | 38.06 | 38.76 | 0.49 | 1.28% | 2,025,209 |