Rexford Industrial Realty... (REXR)
NYSE: REXR
· Real-Time Price · USD
42.59
0.51 (1.21%)
At close: Sep 05, 2025, 11:25 AM
REXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 41.10 | 42.16 | 40.99 | 42.08 | 42.08 | 2.71% | 3,860,520 |
| 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 |
| Aug 26, 2025 | 40.10 | 40.71 | 39.94 | 40.01 | 40.01 | -0.22% | 2,379,800 |
| Aug 25, 2025 | 40.28 | 40.58 | 39.88 | 40.10 | 40.10 | -0.79% | 935,121 |
| Aug 22, 2025 | 39.46 | 40.67 | 39.38 | 40.42 | 40.42 | 3.48% | 1,424,778 |
| Aug 21, 2025 | 39.07 | 39.32 | 38.81 | 39.06 | 39.06 | -0.71% | 1,603,100 |
| Aug 20, 2025 | 39.79 | 39.86 | 39.18 | 39.34 | 39.34 | -0.28% | 2,171,700 |
| Aug 19, 2025 | 37.95 | 39.65 | 37.95 | 39.45 | 39.45 | 4.73% | 3,474,200 |
| Aug 18, 2025 | 38.00 | 38.37 | 37.63 | 37.67 | 37.67 | -1.08% | 2,020,200 |
| Aug 15, 2025 | 37.94 | 38.32 | 37.90 | 38.08 | 38.08 | 0.77% | 3,202,532 |
| Aug 14, 2025 | 37.50 | 37.95 | 37.29 | 37.79 | 37.79 | -0.55% | 1,378,002 |
| 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 |