Rexford Industrial Realty, Inc. (REXR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 42.08 | 43.05 | 41.96 | 43.00 | 43.00 | 2,178,000 |
| Apr 24, 2024 | 43.35 | 43.73 | 42.51 | 42.54 | 42.54 | 1,576,300 |
| Apr 23, 2024 | 43.14 | 44.43 | 42.93 | 43.73 | 43.73 | 1,726,500 |
| Apr 22, 2024 | 42.63 | 43.19 | 42.26 | 43.01 | 43.01 | 1,943,800 |
| Apr 19, 2024 | 43.36 | 43.36 | 42.17 | 42.74 | 42.74 | 2,694,300 |
| Apr 18, 2024 | 43.12 | 43.59 | 41.89 | 43.19 | 43.19 | 4,558,900 |
| Apr 17, 2024 | 44.08 | 44.16 | 42.17 | 42.24 | 42.24 | 11,020,700 |
| Apr 16, 2024 | 44.78 | 45.36 | 44.57 | 44.66 | 44.66 | 3,999,200 |
| Apr 15, 2024 | 46.98 | 46.98 | 44.98 | 45.07 | 45.07 | 2,890,600 |
| Apr 12, 2024 | 47.54 | 47.54 | 46.62 | 46.68 | 46.68 | 1,900,300 |
| Apr 11, 2024 | 48.11 | 48.36 | 47.11 | 47.59 | 47.59 | 2,504,800 |
| Apr 10, 2024 | 47.91 | 48.20 | 47.42 | 47.89 | 47.89 | 3,728,900 |
| Apr 09, 2024 | 49.03 | 49.49 | 49.00 | 49.37 | 49.37 | 1,936,300 |
| Apr 08, 2024 | 48.77 | 49.17 | 48.58 | 48.99 | 48.99 | 1,522,300 |
| Apr 05, 2024 | 48.24 | 48.71 | 48.03 | 48.61 | 48.61 | 1,077,200 |
| Apr 04, 2024 | 49.31 | 49.68 | 48.36 | 48.46 | 48.46 | 2,070,500 |
| Apr 03, 2024 | 48.46 | 49.17 | 48.12 | 48.70 | 48.70 | 2,176,000 |
| Apr 02, 2024 | 48.50 | 48.85 | 47.99 | 48.57 | 48.57 | 2,467,300 |
| Apr 01, 2024 | 50.22 | 50.22 | 48.76 | 48.84 | 48.84 | 2,212,000 |
| Mar 28, 2024 | 50.00 | 50.67 | 50.00 | 50.30 | 50.30 | 2,744,300 |
| Mar 27, 2024 | 49.00 | 49.97 | 48.99 | 49.88 | 49.88 | 6,263,100 |
| Mar 27, 2024 | 0.418 Dividend | |||||
| Mar 26, 2024 | 49.00 | 49.89 | 48.51 | 48.95 | 48.53 | 8,338,000 |
| Mar 25, 2024 | 51.00 | 51.10 | 50.43 | 50.57 | 50.14 | 1,470,100 |
| Mar 22, 2024 | 51.27 | 51.29 | 50.62 | 50.92 | 50.49 | 1,692,800 |
| Mar 21, 2024 | 50.85 | 51.72 | 50.82 | 51.20 | 50.76 | 2,069,900 |
| Mar 20, 2024 | 51.01 | 51.27 | 50.48 | 50.68 | 50.25 | 2,110,500 |
| Mar 19, 2024 | 51.00 | 51.43 | 50.75 | 51.18 | 50.74 | 1,360,200 |
| Mar 18, 2024 | 51.41 | 51.64 | 51.06 | 51.10 | 50.66 | 1,287,500 |
| Mar 15, 2024 | 50.89 | 51.81 | 50.89 | 51.41 | 50.97 | 2,590,500 |
| Mar 14, 2024 | 52.96 | 53.00 | 51.03 | 51.64 | 51.20 | 1,424,400 |
| Mar 13, 2024 | 52.98 | 53.45 | 52.77 | 53.05 | 52.60 | 1,461,800 |
| Mar 12, 2024 | 52.78 | 53.17 | 52.36 | 53.12 | 52.67 | 1,651,300 |
| Mar 11, 2024 | 53.88 | 53.88 | 52.76 | 52.96 | 52.51 | 1,542,600 |
| Mar 08, 2024 | 52.95 | 53.47 | 52.69 | 53.15 | 52.70 | 1,099,100 |
| Mar 07, 2024 | 52.52 | 52.71 | 51.98 | 52.37 | 51.92 | 842,800 |
| Mar 06, 2024 | 52.09 | 52.29 | 51.64 | 52.20 | 51.75 | 881,000 |
| Mar 05, 2024 | 52.42 | 53.00 | 51.57 | 51.76 | 51.32 | 935,300 |
| Mar 04, 2024 | 52.34 | 52.96 | 51.20 | 52.79 | 52.34 | 1,473,400 |
| Mar 01, 2024 | 50.64 | 52.14 | 50.19 | 52.13 | 51.68 | 1,890,700 |
| Feb 29, 2024 | 51.34 | 51.58 | 50.78 | 50.88 | 50.45 | 2,496,500 |
| Feb 28, 2024 | 50.80 | 51.74 | 50.70 | 50.72 | 50.29 | 1,341,200 |
| Feb 27, 2024 | 51.39 | 51.57 | 50.92 | 51.08 | 50.64 | 859,100 |
| Feb 26, 2024 | 51.64 | 51.70 | 50.67 | 51.04 | 50.60 | 1,522,800 |
| Feb 23, 2024 | 52.23 | 52.34 | 51.69 | 51.84 | 51.40 | 776,200 |
| Feb 22, 2024 | 52.50 | 52.67 | 51.76 | 52.22 | 51.77 | 1,198,100 |
| Feb 21, 2024 | 52.80 | 52.99 | 52.09 | 52.52 | 52.07 | 1,459,900 |
| Feb 20, 2024 | 52.60 | 53.20 | 52.42 | 52.83 | 52.38 | 1,305,600 |
| Feb 16, 2024 | 52.62 | 53.55 | 52.34 | 53.07 | 52.62 | 1,096,900 |
| Feb 15, 2024 | 52.14 | 53.20 | 51.92 | 53.19 | 52.74 | 1,126,600 |
| Feb 14, 2024 | 51.80 | 51.97 | 51.06 | 51.62 | 51.18 | 1,638,100 |
| Feb 13, 2024 | 50.72 | 51.64 | 50.26 | 51.58 | 51.14 | 2,263,100 |
| Feb 12, 2024 | 52.86 | 53.31 | 52.20 | 52.34 | 51.89 | 1,982,800 |
| Feb 09, 2024 | 53.09 | 53.41 | 52.41 | 52.66 | 52.21 | 1,326,000 |
| Feb 08, 2024 | 51.57 | 53.35 | 51.44 | 53.12 | 52.67 | 2,035,100 |
| Feb 07, 2024 | 49.17 | 51.79 | 49.17 | 51.50 | 51.06 | 4,929,400 |
| Feb 06, 2024 | 52.69 | 53.21 | 52.28 | 52.88 | 52.43 | 2,542,300 |
| Feb 05, 2024 | 53.36 | 53.48 | 52.27 | 52.31 | 51.86 | 1,792,300 |
| Feb 02, 2024 | 53.47 | 54.60 | 53.09 | 54.09 | 53.63 | 1,911,100 |
| Feb 01, 2024 | 52.40 | 54.37 | 52.27 | 54.34 | 53.88 | 1,545,300 |
| Jan 31, 2024 | 53.51 | 53.73 | 52.17 | 52.59 | 52.14 | 1,787,000 |
| Jan 30, 2024 | 54.01 | 54.13 | 53.14 | 53.20 | 52.75 | 1,795,700 |
| Jan 29, 2024 | 54.15 | 54.44 | 53.86 | 54.36 | 53.90 | 1,124,400 |
| Jan 26, 2024 | 54.11 | 54.26 | 53.37 | 54.15 | 53.69 | 1,192,700 |
| Jan 25, 2024 | 54.35 | 54.76 | 53.59 | 53.81 | 53.35 | 909,300 |
| Jan 24, 2024 | 55.58 | 55.60 | 53.45 | 53.55 | 53.09 | 719,200 |
| Jan 23, 2024 | 55.83 | 55.83 | 54.79 | 54.87 | 54.40 | 743,600 |
| Jan 22, 2024 | 55.35 | 56.14 | 55.26 | 55.46 | 54.99 | 1,568,800 |
| Jan 19, 2024 | 54.09 | 55.37 | 53.68 | 55.08 | 54.61 | 1,245,300 |
| Jan 18, 2024 | 53.75 | 54.02 | 52.94 | 53.76 | 53.30 | 1,863,800 |
| Jan 17, 2024 | 53.69 | 54.26 | 53.07 | 53.78 | 53.32 | 1,747,500 |
| Jan 16, 2024 | 54.58 | 54.99 | 54.17 | 54.52 | 54.05 | 1,428,000 |
| Jan 12, 2024 | 55.51 | 55.79 | 54.71 | 55.11 | 54.64 | 800,600 |
| Jan 11, 2024 | 55.64 | 55.94 | 54.80 | 54.87 | 54.40 | 1,256,700 |
| Jan 10, 2024 | 56.47 | 56.83 | 56.01 | 56.08 | 55.60 | 1,374,500 |
| Jan 09, 2024 | 55.85 | 56.87 | 55.68 | 56.26 | 55.78 | 1,350,600 |
| Jan 08, 2024 | 55.67 | 56.64 | 55.63 | 56.49 | 56.01 | 884,900 |
| Jan 05, 2024 | 54.40 | 55.88 | 54.16 | 55.47 | 55.00 | 1,249,300 |
| Jan 04, 2024 | 55.06 | 55.51 | 54.66 | 55.21 | 54.74 | 1,021,900 |
| Jan 03, 2024 | 55.50 | 55.79 | 54.87 | 55.17 | 54.70 | 1,349,600 |
| Jan 02, 2024 | 55.94 | 56.38 | 55.59 | 56.31 | 55.83 | 942,800 |
| Dec 29, 2023 | 56.54 | 56.82 | 56.02 | 56.10 | 55.62 | 1,078,700 |
| Dec 28, 2023 | 56.46 | 56.99 | 56.26 | 56.98 | 56.49 | 789,700 |
| Dec 28, 2023 | 0.38 Dividend | |||||
| Dec 27, 2023 | 56.94 | 57.01 | 56.49 | 56.98 | 56.12 | 807,300 |
| Dec 26, 2023 | 56.31 | 56.86 | 56.22 | 56.69 | 55.83 | 963,700 |
| Dec 22, 2023 | 55.80 | 56.49 | 55.53 | 56.19 | 55.34 | 740,100 |
| Dec 21, 2023 | 55.87 | 55.97 | 54.92 | 55.59 | 54.75 | 1,540,200 |
| Dec 20, 2023 | 56.56 | 56.80 | 55.27 | 55.28 | 54.44 | 1,654,300 |
| Dec 19, 2023 | 56.40 | 56.82 | 56.28 | 56.46 | 55.60 | 2,058,300 |
| Dec 18, 2023 | 56.72 | 56.89 | 55.98 | 56.01 | 55.16 | 1,692,500 |
| Dec 15, 2023 | 57.03 | 57.62 | 56.16 | 56.56 | 55.70 | 4,583,200 |
| Dec 14, 2023 | 57.29 | 58.02 | 56.77 | 57.39 | 56.52 | 3,183,300 |
| Dec 13, 2023 | 53.38 | 55.83 | 53.38 | 55.79 | 54.94 | 4,186,300 |
| Dec 12, 2023 | 52.75 | 53.47 | 52.38 | 53.33 | 52.52 | 1,992,400 |
| Dec 11, 2023 | 52.21 | 52.79 | 52.21 | 52.70 | 51.90 | 1,204,600 |
| Dec 08, 2023 | 51.95 | 52.52 | 51.82 | 52.42 | 51.63 | 1,260,300 |
| Dec 07, 2023 | 51.79 | 52.27 | 51.56 | 52.18 | 51.39 | 1,090,200 |
| Dec 06, 2023 | 52.04 | 52.37 | 51.43 | 51.89 | 51.10 | 1,153,500 |
| Dec 05, 2023 | 52.09 | 52.22 | 51.20 | 51.54 | 50.76 | 1,549,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.