Rexford Industrial Realty... (REXR)
NYSE: REXR
· Real-Time Price · USD
37.78
-0.22 (-0.58%)
At close: Aug 14, 2025, 3:59 PM
37.35
-1.14%
After-hours: Aug 14, 2025, 05:39 PM EDT
REXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.50 | 37.95 | 37.29 | 37.79 | 37.79 | -0.55% | 1,378,001 |
| Aug 13, 2025 | 36.99 | 38.10 | 36.73 | 38.00 | 38.00 | 2.51% | 1,535,000 |
| Aug 12, 2025 | 36.75 | 37.07 | 36.42 | 37.07 | 37.07 | 1.81% | 2,285,460 |
| Aug 11, 2025 | 36.71 | 36.92 | 36.35 | 36.41 | 36.41 | -0.84% | 1,973,000 |
| Aug 8, 2025 | 36.99 | 37.22 | 36.62 | 36.72 | 36.72 | -0.68% | 2,108,800 |
| Aug 7, 2025 | 37.07 | 37.21 | 36.69 | 36.97 | 36.97 | 0.63% | 2,749,700 |
| Aug 6, 2025 | 36.80 | 37.07 | 36.61 | 36.74 | 36.74 | -0.54% | 2,078,227 |
| Aug 5, 2025 | 36.34 | 37.00 | 36.23 | 36.94 | 36.94 | 2.19% | 2,521,700 |
| Aug 4, 2025 | 36.06 | 36.48 | 35.82 | 36.15 | 36.15 | 0.64% | 1,424,300 |
| Aug 1, 2025 | 36.68 | 36.93 | 35.53 | 35.92 | 35.92 | -1.67% | 2,628,319 |
| Jul 31, 2025 | 36.87 | 37.23 | 36.46 | 36.53 | 36.53 | -1.77% | 2,012,917 |
| Jul 30, 2025 | 37.66 | 37.88 | 36.87 | 37.19 | 37.19 | -1.06% | 1,646,542 |
| Jul 29, 2025 | 37.00 | 37.65 | 36.57 | 37.59 | 37.59 | 1.70% | 1,430,447 |
| Jul 28, 2025 | 37.49 | 37.65 | 36.96 | 36.96 | 36.96 | -1.75% | 1,764,000 |
| Jul 25, 2025 | 37.74 | 37.94 | 37.22 | 37.62 | 37.62 | 0.11% | 2,374,500 |
| Jul 24, 2025 | 37.73 | 37.85 | 37.37 | 37.58 | 37.58 | -1.26% | 2,105,146 |
| Jul 23, 2025 | 37.43 | 38.18 | 37.25 | 38.06 | 38.06 | 1.85% | 2,133,923 |
| Jul 22, 2025 | 36.93 | 37.54 | 36.82 | 37.37 | 37.37 | 1.33% | 2,400,285 |
| Jul 21, 2025 | 36.85 | 37.57 | 36.60 | 36.88 | 36.88 | 1.01% | 3,029,734 |
| Jul 18, 2025 | 35.48 | 36.58 | 35.32 | 36.51 | 36.51 | 3.05% | 4,691,014 |