NYSE - Nasdaq Real Time Price USD

Rexford Industrial Realty, Inc. (REXR)

35.72

+0.32

+(0.90%)

At close: 4:00:02 PM EDT

36.19

+0.47

+(1.32%)

After hours: 5:49:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	35.44	35.77	35.21	35.72	35.72	2,027,154
May 15, 2025	35.02	35.48	34.78	35.40	35.40	2,535,300
May 14, 2025	35.28	35.42	34.82	35.12	35.12	2,273,300
May 13, 2025	35.84	35.94	35.14	35.50	35.50	1,792,200
May 12, 2025	35.50	36.55	35.28	35.89	35.89	3,448,400
May 9, 2025	33.94	34.45	33.90	34.18	34.18	1,767,200
May 8, 2025	33.95	34.14	33.31	33.85	33.85	1,854,100
May 7, 2025	34.01	34.30	33.65	33.72	33.72	2,232,100
May 6, 2025	33.86	34.30	33.58	33.68	33.68	2,382,300
May 5, 2025	34.13	34.58	34.00	34.21	34.21	1,598,500
May 2, 2025	33.79	34.50	33.70	34.30	34.30	1,842,400
May 1, 2025	33.33	33.60	32.96	33.17	33.17	1,743,100
Apr 30, 2025	32.93	33.23	32.28	33.10	33.10	2,123,900
Apr 29, 2025	33.21	33.70	32.92	33.38	33.38	1,916,300
Apr 28, 2025	33.08	33.99	32.99	33.38	33.38	2,210,600
Apr 25, 2025	33.48	33.85	32.84	33.08	33.08	2,253,500
Apr 24, 2025	33.20	33.85	32.95	33.76	33.76	2,619,700
Apr 23, 2025	32.95	33.83	32.60	33.07	33.07	4,421,600
Apr 22, 2025	31.94	32.40	31.63	32.21	32.21	3,080,600
Apr 21, 2025	32.11	32.23	31.08	31.70	31.70	2,728,900
Apr 17, 2025	33.38	33.57	32.46	32.57	32.57	4,910,000
Apr 16, 2025	32.60	33.19	32.35	32.70	32.70	3,269,900
Apr 15, 2025	32.90	33.00	32.41	32.56	32.56	2,875,100
Apr 14, 2025	33.01	33.23	32.35	32.82	32.82	2,436,100
Apr 11, 2025	31.63	32.50	30.83	32.50	32.50	3,730,300
Apr 10, 2025	33.29	33.53	31.42	31.94	31.94	3,739,900
Apr 9, 2025	30.85	34.26	29.68	33.96	33.96	4,515,600
Apr 8, 2025	34.50	34.70	31.08	31.57	31.57	4,184,500
Apr 7, 2025	33.45	34.86	32.27	33.43	33.43	4,189,100
Apr 4, 2025	35.00	35.53	33.80	34.68	34.68	4,601,700
Apr 3, 2025	38.42	38.75	35.84	35.87	35.87	3,819,900
Apr 2, 2025	38.92	39.42	38.82	39.41	39.41	1,179,800
Apr 1, 2025	39.32	39.49	38.57	39.14	39.14	1,417,800
Mar 31, 2025	0.43 Dividend
Mar 31, 2025	38.91	39.32	38.73	39.15	39.15	2,258,400
Mar 28, 2025	40.07	40.07	39.16	39.42	38.99	2,039,900
Mar 27, 2025	39.88	40.56	39.72	39.92	39.48	1,584,200
Mar 26, 2025	39.82	40.28	39.63	39.90	39.46	1,531,700
Mar 25, 2025	39.96	40.41	39.37	39.61	39.18	3,449,800
Mar 24, 2025	39.21	40.43	39.06	40.17	39.73	2,336,800
Mar 21, 2025	40.05	40.28	38.79	39.04	38.61	7,366,500
Mar 20, 2025	40.93	41.38	40.17	40.36	39.92	2,058,600
Mar 19, 2025	40.65	41.37	40.53	40.97	40.52	2,161,000
Mar 18, 2025	40.53	41.10	40.35	40.71	40.27	1,644,700
Mar 17, 2025	39.95	40.65	39.88	40.38	39.94	2,000,700
Mar 14, 2025	39.36	40.08	39.07	39.99	39.55	2,470,600
Mar 13, 2025	39.20	39.90	38.58	38.79	38.37	4,544,900
Mar 12, 2025	39.53	39.88	38.89	39.15	38.72	2,646,800
Mar 11, 2025	39.92	40.24	38.94	39.57	39.14	2,585,300
Mar 10, 2025	40.54	41.06	39.63	39.69	39.26	3,072,200
Mar 7, 2025	40.80	41.33	40.04	40.45	40.01	2,364,500
Mar 6, 2025	40.99	41.17	40.34	40.74	40.30	1,723,100
Mar 5, 2025	40.18	41.51	40.08	41.40	40.95	1,562,900
Mar 4, 2025	40.79	41.20	40.31	40.40	39.96	2,748,200
Mar 3, 2025	41.28	41.78	40.84	41.09	40.64	1,561,000
Feb 28, 2025	41.00	41.59	40.84	41.32	40.87	2,845,700
Feb 27, 2025	40.42	41.07	40.31	40.79	40.35	960,600
Feb 26, 2025	40.64	40.88	40.20	40.45	40.01	1,223,400
Feb 25, 2025	40.35	40.93	40.35	40.67	40.23	1,690,700
Feb 24, 2025	40.42	40.83	40.04	40.25	39.81	1,681,700
Feb 21, 2025	41.00	41.10	40.05	40.45	40.01	1,133,600
Feb 20, 2025	40.98	41.14	40.60	40.78	40.34	1,048,700
Feb 19, 2025	40.94	41.25	40.75	40.89	40.44	1,802,400
Feb 18, 2025	40.30	41.17	40.30	40.99	40.54	1,416,200
Feb 14, 2025	40.90	41.31	40.34	40.34	39.90	1,570,400
Feb 13, 2025	39.99	40.76	39.96	40.57	40.13	1,640,100
Feb 12, 2025	40.31	40.69	39.94	40.00	39.56	3,374,200
Feb 11, 2025	40.19	41.46	40.10	41.22	40.77	2,750,600
Feb 10, 2025	39.63	40.58	39.30	40.34	39.90	2,871,200
Feb 7, 2025	40.73	40.73	39.32	39.54	39.11	4,857,100
Feb 6, 2025	39.00	40.81	38.32	40.56	40.12	4,416,400
Feb 5, 2025	41.08	41.17	40.51	40.77	40.33	2,055,100
Feb 4, 2025	39.84	40.87	39.84	40.78	40.34	1,863,800
Feb 3, 2025	39.45	40.20	39.35	40.08	39.64	2,355,900
Jan 31, 2025	40.68	40.87	40.20	40.66	40.22	1,574,100
Jan 30, 2025	41.09	41.22	40.34	40.75	40.31	1,241,600
Jan 29, 2025	41.20	41.40	40.08	40.42	39.98	1,284,900
Jan 28, 2025	41.42	41.84	41.06	41.20	40.75	1,336,500
Jan 27, 2025	41.11	41.84	40.93	41.44	40.99	1,564,100
Jan 24, 2025	40.08	41.28	40.06	40.88	40.43	1,654,500
Jan 23, 2025	39.76	40.21	39.30	40.16	39.72	1,667,200
Jan 22, 2025	40.29	40.36	39.66	39.67	39.24	2,110,800
Jan 21, 2025	39.33	40.78	39.32	40.59	40.15	2,491,800
Jan 17, 2025	39.97	40.10	38.99	39.00	38.57	2,221,100
Jan 16, 2025	38.84	39.91	38.57	39.74	39.31	2,076,100
Jan 15, 2025	39.92	40.22	38.76	38.77	38.35	3,063,500
Jan 14, 2025	38.06	39.05	38.06	38.76	38.34	2,025,200
Jan 13, 2025	37.20	38.33	37.11	38.27	37.85	2,410,000
Jan 10, 2025	37.50	37.69	36.92	37.17	36.76	2,341,900
Jan 8, 2025	38.38	38.50	37.78	38.25	37.83	1,463,800
Jan 7, 2025	39.00	39.15	38.26	38.48	38.06	1,523,900
Jan 6, 2025	39.13	39.66	38.64	38.75	38.33	2,343,000
Jan 3, 2025	38.47	39.02	38.28	39.02	38.59	1,031,300
Jan 2, 2025	38.79	39.01	38.35	38.42	38.00	1,422,400
Dec 31, 2024	0.418 Dividend
Dec 31, 2024	38.81	38.84	38.28	38.66	38.24	1,440,600
Dec 30, 2024	38.50	38.79	38.01	38.71	37.87	1,303,800
Dec 27, 2024	38.86	39.33	38.55	38.71	37.87	896,500
Dec 26, 2024	38.50	39.29	38.33	39.06	38.22	1,012,800
Dec 24, 2024	38.31	38.71	38.06	38.67	37.84	588,400
Dec 23, 2024	37.90	38.59	37.83	38.38	37.55	1,712,400
Dec 20, 2024	38.16	38.62	37.67	38.02	37.20	5,193,800
Dec 19, 2024	38.27	38.64	37.86	37.97	37.15	3,394,200
Dec 18, 2024	39.79	40.33	38.10	38.11	37.29	2,180,900
Dec 17, 2024	39.92	40.69	39.88	39.92	39.06	2,482,700
Dec 16, 2024	40.88	41.03	39.95	40.05	39.19	2,466,000
Dec 13, 2024	40.20	41.24	40.09	40.87	39.99	1,981,600
Dec 12, 2024	40.56	41.07	40.26	40.31	39.44	1,250,400
Dec 11, 2024	40.91	41.41	40.27	40.68	39.80	1,735,900
Dec 10, 2024	41.71	41.75	40.75	41.20	40.31	2,153,900
Dec 9, 2024	40.43	41.77	39.96	41.72	40.82	4,115,200
Dec 6, 2024	40.98	41.16	39.85	40.03	39.17	2,601,100
Dec 5, 2024	41.28	41.30	40.55	40.81	39.93	1,766,600
Dec 4, 2024	41.98	42.25	41.28	41.37	40.48	1,620,500
Dec 3, 2024	42.18	42.48	41.96	42.10	41.19	1,458,700
Dec 2, 2024	42.07	42.24	41.65	42.13	41.22	1,723,000
Nov 29, 2024	42.76	42.90	42.01	42.08	41.17	1,430,100
Nov 27, 2024	42.66	43.19	42.48	42.55	41.63	1,110,000
Nov 26, 2024	42.61	42.66	41.66	42.35	41.44	2,371,000
Nov 25, 2024	42.36	43.18	42.27	42.88	41.95	2,797,400
Nov 22, 2024	42.19	42.36	41.80	42.08	41.17	2,239,500
Nov 21, 2024	42.58	43.04	41.96	41.97	41.06	1,610,800
Nov 20, 2024	42.56	42.87	42.25	42.68	41.76	966,700
Nov 19, 2024	42.49	43.12	42.19	42.95	42.02	1,721,300
Nov 18, 2024	41.83	42.72	41.56	42.70	41.78	1,756,500
Nov 15, 2024	41.65	42.17	41.28	42.01	41.10	1,591,000
Nov 14, 2024	41.68	41.87	41.16	41.74	40.84	2,172,800
Nov 13, 2024	41.81	41.98	41.37	41.86	40.96	2,150,100
Nov 12, 2024	42.46	42.46	41.36	41.41	40.52	2,285,100
Nov 11, 2024	43.10	43.54	42.71	42.76	41.84	1,670,100
Nov 8, 2024	42.39	43.11	42.27	43.11	42.18	1,223,700
Nov 7, 2024	42.91	42.96	42.39	42.59	41.67	1,403,100
Nov 6, 2024	44.37	44.37	41.99	42.70	41.78	2,841,800
Nov 5, 2024	42.81	43.74	42.54	43.74	42.80	2,142,100
Nov 4, 2024	42.59	43.42	42.51	43.17	42.24	1,572,000
Nov 1, 2024	43.19	43.57	42.50	42.55	41.63	1,522,200
Oct 31, 2024	43.88	43.99	42.85	42.89	41.96	1,844,500
Oct 30, 2024	44.20	44.72	43.88	44.03	43.08	1,505,200
Oct 29, 2024	44.03	44.20	43.42	44.00	43.05	2,306,600
Oct 28, 2024	43.67	44.35	43.55	44.25	43.29	2,137,200
Oct 25, 2024	44.54	44.60	43.30	43.35	42.41	1,849,400
Oct 24, 2024	45.01	45.33	44.54	44.58	43.62	1,125,200
Oct 23, 2024	44.56	45.34	44.51	45.09	44.12	1,585,700
Oct 22, 2024	44.69	44.93	44.22	44.65	43.69	3,606,800
Oct 21, 2024	45.26	45.41	44.69	44.69	43.73	2,991,400
Oct 18, 2024	45.16	46.22	45.13	46.03	45.04	3,238,900
Oct 17, 2024	47.20	48.48	44.89	44.93	43.96	5,468,500
Oct 16, 2024	48.28	49.61	47.89	49.41	48.34	2,259,500
Oct 15, 2024	47.25	48.38	47.25	47.75	46.72	1,741,800
Oct 14, 2024	47.33	47.68	47.15	47.31	46.29	921,300
Oct 11, 2024	46.69	47.43	46.61	47.34	46.32	1,099,500
Oct 10, 2024	46.85	47.01	46.34	46.55	45.55	1,345,900
Oct 9, 2024	46.85	47.18	46.53	47.02	46.00	1,365,000
Oct 8, 2024	47.47	47.76	46.83	47.09	46.07	1,145,600
Oct 7, 2024	48.03	48.15	47.34	47.45	46.43	1,093,100
Oct 4, 2024	48.95	49.08	48.36	48.40	47.36	1,355,700
Oct 3, 2024	48.81	48.91	48.48	48.79	47.74	1,205,200
Oct 2, 2024	49.05	49.20	48.52	48.92	47.86	1,192,900
Oct 1, 2024	50.39	50.45	49.26	49.45	48.38	1,617,500
Sep 30, 2024	0.418 Dividend
Sep 30, 2024	49.73	50.39	49.69	50.31	49.22	1,597,900
Sep 27, 2024	51.09	51.29	50.44	50.51	49.01	984,400
Sep 26, 2024	51.93	52.01	50.49	50.58	49.08	1,701,600
Sep 25, 2024	52.09	52.19	51.35	51.65	50.12	1,289,700
Sep 24, 2024	51.70	52.37	51.65	52.02	50.48	1,654,400
Sep 23, 2024	51.60	52.17	51.52	51.81	50.27	1,252,200
Sep 20, 2024	51.94	52.10	50.82	51.13	49.61	2,602,000
Sep 19, 2024	51.74	52.29	51.25	52.18	50.63	1,800,600
Sep 18, 2024	51.47	51.89	50.87	51.02	49.51	1,339,000
Sep 17, 2024	51.26	51.81	51.12	51.26	49.74	2,163,200
Sep 16, 2024	50.92	51.35	50.66	51.23	49.71	1,813,200
Sep 13, 2024	50.01	50.60	49.71	50.59	49.09	1,702,900
Sep 12, 2024	50.03	50.29	49.29	49.58	48.11	1,728,800
Sep 11, 2024	50.08	50.28	49.02	50.19	48.70	1,522,900
Sep 10, 2024	50.11	50.60	49.81	50.56	49.06	893,200
Sep 9, 2024	49.10	50.12	48.94	49.86	48.38	3,415,700
Sep 6, 2024	50.57	50.57	49.15	49.35	47.89	2,520,800
Sep 5, 2024	50.57	50.84	49.96	50.17	48.68	1,256,700
Sep 4, 2024	50.79	51.21	50.13	50.43	48.93	1,237,500
Sep 3, 2024	50.40	50.92	50.23	50.90	49.39	1,441,500
Aug 30, 2024	50.52	50.94	50.11	50.92	49.41	1,954,000
Aug 29, 2024	51.00	51.18	49.72	50.16	48.67	1,906,000
Aug 28, 2024	52.13	52.48	50.88	50.95	49.44	1,140,800
Aug 27, 2024	51.53	52.37	51.47	52.25	50.70	999,500
Aug 26, 2024	52.49	52.61	51.91	52.07	50.52	1,087,400
Aug 23, 2024	51.46	52.19	51.25	52.03	50.49	859,200
Aug 22, 2024	51.41	51.47	50.93	51.21	49.69	639,900
Aug 21, 2024	51.09	51.27	50.74	51.26	49.74	1,109,000
Aug 20, 2024	51.01	51.20	50.76	50.97	49.46	1,140,300
Aug 19, 2024	50.38	51.00	50.36	50.99	49.48	1,018,900
Aug 16, 2024	50.17	50.36	49.83	50.30	48.81	1,494,500
Aug 15, 2024	50.07	50.57	49.78	50.31	48.82	1,244,900
Aug 14, 2024	49.95	50.19	49.52	49.62	48.15	870,100
Aug 13, 2024	49.59	50.09	49.45	49.85	48.37	1,056,400
Aug 12, 2024	49.23	49.62	48.70	49.10	47.64	965,600
Aug 9, 2024	50.11	50.11	49.30	49.70	48.22	773,800
Aug 8, 2024	48.94	49.98	48.65	49.92	48.44	1,441,900
Aug 7, 2024	49.09	49.56	48.76	48.83	47.38	1,486,700
Aug 6, 2024	47.56	49.68	47.44	48.79	47.34	1,256,700
Aug 5, 2024	47.53	49.21	47.29	47.44	46.03	1,388,900
Aug 2, 2024	50.03	50.37	48.72	49.17	47.71	1,496,600
Aug 1, 2024	50.61	51.12	49.98	50.47	48.97	1,449,900
Jul 31, 2024	49.51	50.99	49.31	50.11	48.62	2,219,700
Jul 30, 2024	49.44	49.92	49.28	49.51	48.04	1,436,500
Jul 29, 2024	49.04	49.56	48.59	49.31	47.85	947,700
Jul 26, 2024	48.50	49.29	48.19	49.05	47.59	1,097,400
Jul 25, 2024	48.69	49.61	48.00	48.17	46.74	2,185,700
Jul 24, 2024	49.35	49.93	48.49	48.54	47.10	1,421,000
Jul 23, 2024	49.37	49.99	49.14	49.41	47.94	1,649,100
Jul 22, 2024	49.28	50.09	48.95	49.68	48.21	1,379,500
Jul 19, 2024	49.03	49.48	48.75	49.11	47.65	1,434,400
Jul 18, 2024	50.82	51.33	48.70	48.84	47.39	2,459,300
Jul 17, 2024	49.63	51.64	48.83	49.69	48.21	5,587,900
Jul 16, 2024	50.56	50.75	49.53	49.69	48.21	2,885,600
Jul 15, 2024	49.51	50.16	49.34	49.98	48.50	1,847,200
Jul 12, 2024	49.55	50.29	49.17	49.24	47.78	2,124,500
Jul 11, 2024	47.24	49.34	47.24	49.13	47.67	2,610,600
Jul 10, 2024	45.94	46.87	45.52	46.80	45.41	1,589,800
Jul 9, 2024	45.63	45.94	44.82	45.31	43.96	957,200
Jul 8, 2024	45.60	46.02	45.60	45.67	44.31	1,612,300
Jul 5, 2024	45.30	45.66	44.77	45.52	44.17	1,004,600
Jul 3, 2024	45.04	45.58	44.77	45.21	43.87	918,000
Jul 2, 2024	44.78	45.36	44.66	44.88	43.55	1,269,600
Jul 1, 2024	44.39	44.76	43.96	44.45	43.13	1,185,900
Jun 28, 2024	0.418 Dividend
Jun 28, 2024	44.25	44.64	43.92	44.59	43.27	1,988,700
Jun 27, 2024	43.88	44.46	43.67	44.46	42.73	874,900
Jun 26, 2024	44.07	44.33	43.74	43.88	42.18	2,254,400
Jun 25, 2024	44.68	44.73	43.93	44.41	42.69	1,491,200
Jun 24, 2024	44.48	45.85	44.48	44.93	43.19	1,487,600
Jun 21, 2024	44.52	44.65	44.08	44.52	42.79	3,170,000
Jun 20, 2024	43.95	44.39	43.79	44.30	42.58	1,414,200
Jun 18, 2024	45.06	45.26	43.95	44.02	42.31	1,527,000
Jun 17, 2024	44.65	45.49	44.45	45.08	43.33	719,600
Jun 14, 2024	44.93	45.24	44.51	44.83	43.09	727,000
Jun 13, 2024	45.23	45.27	44.84	45.09	43.34	941,300
Jun 12, 2024	45.77	46.24	44.93	45.06	43.31	1,177,900
Jun 11, 2024	44.00	45.07	43.81	44.68	42.95	1,419,900
Jun 10, 2024	43.76	44.36	43.26	44.08	42.37	998,300
Jun 7, 2024	43.98	44.45	43.74	44.12	42.41	818,400
Jun 6, 2024	43.96	44.68	43.72	44.66	42.93	765,000
Jun 5, 2024	44.76	44.88	44.17	44.24	42.52	1,131,600
Jun 4, 2024	44.38	45.38	44.29	44.87	43.13	1,434,600
Jun 3, 2024	45.78	45.80	44.45	44.70	42.97	1,236,100
May 31, 2024	45.01	45.44	44.67	45.36	43.60	1,920,100
May 30, 2024	44.62	45.05	44.48	44.70	42.97	1,205,800
May 29, 2024	43.20	44.39	42.96	44.34	42.62	1,999,900
May 28, 2024	44.09	44.25	43.56	43.70	42.00	1,474,900
May 24, 2024	44.25	44.31	43.66	43.68	41.98	883,700
May 23, 2024	45.45	45.79	44.02	44.05	42.34	1,088,900
May 22, 2024	45.60	45.95	45.43	45.46	43.70	1,003,200
May 21, 2024	46.08	46.16	45.59	45.80	44.02	722,700
May 20, 2024	46.20	46.53	46.10	46.22	44.43	800,300
May 17, 2024	46.05	46.39	45.69	46.35	44.55	1,476,500

EGP EastGroup Properties, Inc.

173.08

+1.35%

CUBE CubeSmart

43.68

+2.37%

FR First Industrial Realty Trust, Inc.

51.12

+0.43%

TRNO Terreno Realty Corporation

58.62

+0.53%

PLD Prologis, Inc.

110.55

+1.21%

COLD Americold Realty Trust, Inc.

18.20

+1.11%

STAG STAG Industrial, Inc.

35.86

+1.07%

EXR Extra Space Storage Inc.

151.76

+2.14%

NSA National Storage Affiliates Trust

36.72

+3.61%

PSA Public Storage

309.15

+1.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rexford Industrial Realty, Inc. (REXR)

Related Tickers