Canada markets closed

Rexford Industrial Realty, Inc. (REXR-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.15+0.16 (+0.76%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.1321.2021.0021.1521.152,940
May 02, 202421.0921.0920.8820.9920.991,721
May 01, 202421.0121.0320.7121.0321.035,888
Apr 30, 202420.9220.9820.7620.9520.954,558
Apr 29, 202420.7021.1120.7020.9220.924,930
Apr 26, 202420.7720.7820.6120.7820.784,385
Apr 25, 202420.6420.8020.6020.6720.674,582
Apr 24, 202420.8520.9920.6220.8220.824,472
Apr 23, 202420.9521.1420.6520.8620.8611,965
Apr 22, 202420.8320.9420.5820.8720.876,641
Apr 19, 202421.0521.0520.7020.8320.837,142
Apr 18, 202420.9520.9520.7020.8720.872,915
Apr 17, 202420.7920.8720.6320.8420.843,177
Apr 16, 202420.8720.9020.5420.6920.693,627
Apr 15, 202421.1621.1620.8020.9120.913,076
Apr 12, 202421.2121.2121.0121.2021.201,401
Apr 11, 202421.4921.4921.1621.2121.215,720
Apr 10, 202421.3521.4921.1421.4821.487,989
Apr 09, 202421.5321.5321.1521.4021.407,867
Apr 08, 202421.5921.5921.3621.4221.421,556
Apr 05, 202421.4521.5021.4521.4821.482,073
Apr 04, 202421.6321.6521.3621.5321.533,270
Apr 03, 202421.4521.5421.4021.4821.482,886
Apr 02, 202421.5721.5721.4321.4821.482,376
Apr 01, 202421.6321.6321.5521.6221.621,575
Mar 28, 202421.6621.7021.5021.5821.583,367
Mar 27, 202421.7021.7021.5421.6721.676,960
Mar 26, 202421.7521.8221.4021.8221.827,194
Mar 25, 202421.7721.7721.6021.6421.643,635
Mar 22, 202421.7721.7721.7721.7721.77317
Mar 21, 202421.8121.9021.6821.7521.753,725
Mar 20, 202421.5721.7521.5321.7521.7510,281
Mar 19, 202421.3621.5421.3421.5321.5361,442
Mar 18, 202421.4821.4821.2921.3621.363,637
Mar 15, 202421.5121.5421.4021.4821.484,259
Mar 14, 202421.7721.7721.5121.5121.513,554
Mar 14, 20240.351563 Dividend
Mar 13, 202421.9022.0621.8422.0621.7121,739
Mar 12, 202422.0422.0421.8221.9321.587,130
Mar 11, 202421.8221.8821.8021.8721.526,064
Mar 08, 202422.0422.0421.9221.9221.57771
Mar 07, 202421.8721.8721.8021.8521.5029,346
Mar 06, 202421.8821.9521.8821.9521.60206
Mar 05, 202421.8821.9921.7521.7521.405,285
Mar 04, 202421.7421.8521.7421.8221.477,058
Mar 01, 202421.6221.7821.6221.7421.3913,307
Feb 29, 202421.6921.8021.6021.6721.3226,494
Feb 28, 202421.5621.6721.5621.6621.3114,669
Feb 27, 202421.6321.6421.5021.6421.302,535
Feb 26, 202421.7821.8521.6521.6521.306,868
Feb 23, 202421.5521.8321.5521.8321.484,890
Feb 22, 202421.6221.7821.6221.6521.301,401
Feb 21, 202421.7321.7321.5121.6921.348,943
Feb 20, 202421.7421.7421.7221.7221.373,768
Feb 16, 202421.6321.7021.6321.6921.356,673
Feb 15, 202421.5521.7021.4221.5721.238,553
Feb 14, 202421.5021.6021.4021.5121.175,394
Feb 13, 202421.4021.5521.3521.4821.1418,231
Feb 12, 202421.8221.9021.4421.5021.167,918
Feb 09, 202421.3321.4521.2821.3320.9910,928
Feb 08, 202421.2821.3821.1821.3821.0412,632
Feb 07, 202421.2721.3621.2021.3320.9917,812
Feb 06, 202421.5021.5021.4521.4921.155,556
Feb 05, 202421.6821.6821.5021.5521.2110,381
Feb 02, 202421.7821.7821.5521.6821.332,571
Feb 01, 202421.7721.8621.6321.7321.3812,393
Jan 31, 202421.9121.9121.7021.7521.408,081
Jan 30, 202422.0522.1521.9022.0121.669,730
Jan 29, 202422.1022.3522.0022.0521.704,951
Jan 26, 202421.8722.0021.8721.9921.642,711
Jan 25, 202421.7521.9221.7521.9221.572,018
Jan 24, 202421.9521.9521.7321.7421.391,066
Jan 23, 202421.7821.9321.7821.9321.584,140
Jan 22, 202422.0022.0021.7221.9321.586,405
Jan 19, 202421.8921.9921.5621.8021.458,508
Jan 18, 202421.8921.8921.8921.8921.54937
Jan 17, 202421.7221.9521.4221.8521.5013,872
Jan 16, 202421.9922.0421.7121.8121.463,127
Jan 12, 202421.9421.9521.8121.8321.483,359
Jan 11, 202422.0022.0322.0022.0321.681,952
Jan 10, 202421.9021.9021.8221.8921.543,063
Jan 09, 202422.0122.1221.8521.8521.502,177
Jan 08, 202421.9021.9021.9021.9021.551,896
Jan 05, 202421.8921.9721.8321.8621.514,514
Jan 04, 202422.0922.0921.8021.8821.537,499
Jan 03, 202422.1722.3122.0222.1821.834,050
Jan 02, 202422.2422.6222.2422.2521.904,685
Dec 29, 202322.1022.3322.1022.3021.944,760
Dec 28, 202321.9722.1721.9722.0821.733,187
Dec 27, 202322.1022.1121.8022.0721.725,532
Dec 26, 202321.9022.1021.8122.0221.672,047
Dec 22, 202321.9721.9721.9021.9021.55420
Dec 21, 202321.7921.7921.7021.7021.351,343
Dec 20, 202321.8921.8921.7021.8021.459,319
Dec 19, 202321.6521.7821.6521.7221.379,717
Dec 18, 202321.7821.7821.4821.6421.304,378
Dec 15, 202321.6121.8021.6021.6821.3330,718
Dec 14, 202321.5921.6521.4921.6121.2711,942
Dec 14, 20230.351563 Dividend
Dec 13, 202321.5321.8521.4721.6220.9310,707
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...