Skip to main content

Rexford Industrial Realty, Inc. Common Stock (NY:REXR)

35.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 35.83 35.95 34.92 35.57 3,202,398 -0.66(-1.82%)
Jun 27, 2025 36.64 36.99 36.02 36.23 4,038,333 +0.06(+0.17%)
Jun 26, 2025 35.89 36.18 35.57 36.17 2,149,785 +0.36(+1.01%)
Jun 25, 2025 37.10 37.16 35.79 35.81 3,190,603 -1.35(-3.63%)
Jun 24, 2025 37.01 37.32 36.89 37.16 3,378,699 +0.21(+0.57%)
Jun 23, 2025 36.53 37.06 36.33 36.95 2,536,506 +0.40(+1.09%)
Jun 20, 2025 36.90 37.09 36.55 36.55 6,309,949 -0.15(-0.41%)
Jun 18, 2025 36.46 37.19 36.30 36.70 2,374,737 +0.36(+0.99%)
Jun 17, 2025 36.29 36.64 36.00 36.34 3,489,060 -0.01(-0.03%)
Jun 16, 2025 36.92 37.12 36.26 36.35 2,523,982 -0.27(-0.74%)
Jun 13, 2025 36.50 36.89 36.34 36.62 2,442,366 -0.32(-0.87%)
Jun 12, 2025 36.42 37.05 36.42 36.94 1,767,977 +0.26(+0.71%)
Jun 11, 2025 37.18 37.60 36.45 36.68 2,394,611 -0.43(-1.16%)
Jun 10, 2025 36.70 37.27 36.43 37.11 2,562,254 +0.51(+1.39%)
Jun 09, 2025 36.30 36.83 36.12 36.60 1,939,984 +0.57(+1.58%)
Jun 06, 2025 36.09 36.30 35.71 36.03 2,137,817 +0.48(+1.35%)
Jun 05, 2025 35.74 36.01 35.30 35.55 2,335,996 -0.15(-0.42%)
Jun 04, 2025 35.53 36.02 35.42 35.70 2,182,676 +0.09(+0.25%)
Jun 03, 2025 35.15 35.85 35.09 35.61 1,773,192 +0.29(+0.82%)
Jun 02, 2025 35.01 35.49 34.60 35.32 2,355,284 +0.08(+0.23%)
May 30, 2025 34.97 35.38 34.74 35.24 5,299,527 -0.08(-0.23%)
May 29, 2025 36.11 36.93 34.90 35.32 6,181,454 -0.58(-1.62%)
May 28, 2025 35.51 35.98 35.33 35.90 2,509,697 +0.49(+1.38%)
May 27, 2025 35.19 35.52 34.88 35.41 2,719,999 +0.74(+2.13%)
May 23, 2025 34.20 34.91 34.20 34.67 3,734,459 +0.13(+0.38%)
May 22, 2025 33.96 34.67 33.82 34.54 2,976,754 +0.52(+1.53%)
May 21, 2025 34.78 34.90 33.98 34.02 3,108,361 -1.10(-3.13%)
May 20, 2025 35.44 35.52 35.00 35.12 1,477,880 -0.47(-1.32%)
May 19, 2025 35.12 35.62 35.00 35.59 1,609,523 -0.13(-0.36%)
May 16, 2025 35.44 35.77 35.21 35.72 2,027,247 +0.32(+0.90%)
May 15, 2025 35.02 35.48 34.78 35.40 2,535,344 +0.28(+0.80%)
May 14, 2025 35.28 35.42 34.82 35.12 2,273,340 -0.38(-1.07%)
May 13, 2025 35.84 35.94 35.14 35.50 1,792,183 -0.39(-1.09%)
May 12, 2025 35.50 36.55 35.28 35.89 3,448,422 +1.71(+5.00%)
May 09, 2025 33.94 34.45 33.90 34.18 1,767,210 +0.33(+0.97%)
May 08, 2025 33.95 34.13 33.31 33.85 1,854,139 +0.13(+0.39%)
May 07, 2025 34.01 34.30 33.65 33.72 2,232,075 +0.04(+0.12%)
May 06, 2025 33.86 34.30 33.58 33.68 2,382,372 -0.53(-1.55%)
May 05, 2025 34.13 34.58 34.00 34.21 1,598,493 -0.09(-0.26%)
May 02, 2025 33.79 34.50 33.70 34.30 1,842,467 +1.13(+3.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.