Rexford Industrial Realty, Inc. (REXR-PB) NYSE

21.57

-0.2269(-1.04%)

Updated at April 02 03:52PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.79	21.57	21.57	21.79	21.4	8,613
April 01, 2026	21.64	21.8	21.8	21.83	21.64	469
March 31, 2026	21.96	21.62	21.62	21.96	21.44	3,771
March 30, 2026	21.82	21.87	21.87	21.87	21.82	337
March 27, 2026	21.5	21.74	21.74	21.93	21.5	9,066
March 26, 2026	21.62	21.57	21.57	21.62	21.54	3,041
March 25, 2026	21.72	21.83	21.83	21.83	21.6	925
March 24, 2026	21.54	21.6	21.6	21.99	21.54	5,322
March 23, 2026	21.86	21.8	21.8	21.86	21.72	21,697
March 20, 2026	21.91	21.75	21.75	21.93	21.75	9,161
March 19, 2026	22.03	21.95	21.95	22.03	21.8	4,695
March 18, 2026	21.5	22.65	22.65	22.65	21.5	73,194
March 17, 2026	21.59	21.6	21.6	21.61	21.47	10,065
March 16, 2026	21.61	21.59	21.59	21.61	21.33	4,621
March 13, 2026	21.91	21.87	21.87	21.91	21.67	19,573
March 12, 2026	21.95	21.9	21.9	22.04	21.75	10,602
March 11, 2026	22.13	22.05	22.05	22.16	21.94	7,117
March 10, 2026	22.1	22.1	22.1	22.24	22.05	33,176
March 09, 2026	22.23	22.1	22.1	22.25	22.03	11,802
March 06, 2026	22.23	22.35	22.35	22.38	22.21	1,547
March 05, 2026	22.3	22.3	22.3	22.3	22.26	13,052
March 04, 2026	22.47	22.4	22.4	22.47	22.4	1,577
March 03, 2026	22.44	22.38	22.38	22.44	22.3	13,156
March 02, 2026	22.54	22.44	22.44	22.62	22.44	4,620
February 27, 2026	22.66	22.47	22.47	22.67	22.47	4,366
February 26, 2026	22.69	22.71	22.71	22.73	22.68	2,185
February 25, 2026	22.73	22.68	22.68	22.75	22.68	2,299
February 24, 2026	22.76	22.69	22.69	22.76	22.67	590
February 23, 2026	22.66	22.77	22.77	22.8	22.66	680
February 20, 2026	22.61	22.61	0	22.66	22.61	733
February 19, 2026	22.48	22.61	0	22.76	22.45	4,802
February 18, 2026	22.37	22.44	0	22.83	22.33	4,754
February 17, 2026	22.58	22.38	0	22.58	22.27	6,692
February 13, 2026	22.44	22.38	0	22.58	22.38	2,387
February 12, 2026	22.3	22.27	0	22.39	22.27	8,430
February 11, 2026	22.28	22.26	0	22.28	22.26	9,861
February 10, 2026	22.24	22.3	0	22.45	22.24	11,458
February 09, 2026	22.38	22.31	0	22.38	22.3	3,598
February 06, 2026	22.45	22.35	0	22.45	22.35	2,327
February 05, 2026	22.51	22.4	0	22.51	22.4	4,543
February 04, 2026	22.55	22.56	0	22.56	22.5	2,024
February 03, 2026	22.49	22.44	0	22.54	22.44	1,866
February 02, 2026	22.4	22.5	0	22.6	22.4	2,230
January 30, 2026	22.59	22.56	0	22.59	22.5	1,937
January 29, 2026	22.56	22.5	0	22.56	22.44	6,014
January 28, 2026	22.59	22.5	0	22.59	22.5	893
January 27, 2026	22.67	22.5	0	22.67	22.5	2,083
January 26, 2026	22.89	22.56	0	22.89	22.5	1,420
January 23, 2026	22.64	22.69	0	22.69	22.62	621
January 22, 2026	22.5	22.51	0	22.67	22.5	44,048
January 21, 2026	22.62	22.5	0	22.67	22.44	5,783
January 20, 2026	22.53	22.7	0	22.7	22.53	3,252
January 16, 2026	22.52	22.75	0	22.75	22.52	2,668
January 15, 2026	22.33	22.57	0	22.57	22.33	1,452
January 14, 2026	22.37	22.3	0	22.37	22.26	7,819
January 13, 2026	22.37	22.29	0	22.49	22.26	17,355
January 12, 2026	22.54	22.45	0	22.54	22.31	10,102
January 09, 2026	22.32	22.52	0	22.64	22.26	10,467
January 08, 2026	22.54	22.43	0	22.61	22.34	6,907
January 07, 2026	22.83	22.61	0	22.83	22.61	1,452