NYSE - Delayed Quote USD

Rexford Industrial Realty, Inc. (REXR-PB)

Compare
21.32 +0.09 (+0.42%)
At close: June 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 21.16 21.32 21.16 21.32 21.32 7,742
Jun 14, 2024 0.37 Dividend
Jun 14, 2024 21.30 21.30 21.15 21.23 21.23 8,818
Jun 13, 2024 21.55 21.55 21.48 21.53 21.16 13,669
Jun 12, 2024 21.55 21.69 21.48 21.53 21.16 19,291
Jun 11, 2024 21.55 21.55 21.33 21.50 21.13 21,886
Jun 10, 2024 21.41 21.56 21.37 21.44 21.07 21,077
Jun 7, 2024 21.63 21.65 21.56 21.60 21.23 1,724
Jun 6, 2024 21.68 21.70 21.65 21.66 21.29 10,854
Jun 5, 2024 21.69 21.69 21.60 21.65 21.28 11,436
Jun 4, 2024 21.66 21.75 21.66 21.73 21.36 5,911
Jun 3, 2024 21.71 21.74 21.50 21.66 21.29 4,594
May 31, 2024 21.60 21.74 21.54 21.71 21.34 3,086
May 30, 2024 21.59 21.62 21.49 21.62 21.25 2,797
May 29, 2024 21.46 21.64 21.42 21.64 21.27 10,643
May 28, 2024 21.80 21.80 21.50 21.50 21.13 3,366
May 24, 2024 21.48 21.69 21.41 21.66 21.29 4,994
May 23, 2024 21.53 21.70 21.35 21.69 21.32 5,081
May 22, 2024 21.75 21.86 21.67 21.86 21.49 1,743
May 21, 2024 21.91 21.91 21.68 21.75 21.38 3,096
May 20, 2024 21.75 21.92 21.75 21.92 21.55 2,131
May 17, 2024 21.57 21.90 21.57 21.90 21.53 1,213
May 16, 2024 21.65 21.93 21.64 21.93 21.56 2,042
May 15, 2024 21.91 21.93 21.69 21.86 21.49 3,553
May 14, 2024 21.80 21.80 21.61 21.75 21.38 3,988
May 13, 2024 21.74 21.78 21.62 21.78 21.41 2,389
May 10, 2024 21.77 21.77 21.57 21.74 21.37 3,754
May 9, 2024 21.57 21.92 21.57 21.70 21.33 2,208
May 8, 2024 21.67 21.93 21.60 21.93 21.56 4,788
May 7, 2024 21.80 21.92 21.46 21.82 21.45 4,173
May 6, 2024 21.47 21.81 21.47 21.81 21.44 5,376
May 3, 2024 21.65 21.92 21.63 21.78 21.41 5,128
May 2, 2024 21.35 21.69 21.35 21.59 21.22 12,267
May 1, 2024 21.25 21.52 21.24 21.50 21.13 8,984
Apr 30, 2024 21.45 21.48 21.29 21.40 21.04 7,312
Apr 29, 2024 21.30 21.45 21.19 21.45 21.08 6,181
Apr 26, 2024 21.23 21.37 21.23 21.36 21.00 9,023
Apr 25, 2024 21.04 21.23 20.95 21.23 20.87 36,570
Apr 24, 2024 21.34 22.08 21.15 21.25 20.89 10,338
Apr 23, 2024 21.34 21.40 21.20 21.33 20.97 18,096
Apr 22, 2024 21.25 21.34 21.15 21.24 20.88 12,281
Apr 19, 2024 21.10 21.20 21.10 21.19 20.83 6,279
Apr 18, 2024 21.35 21.35 21.05 21.17 20.81 7,708
Apr 17, 2024 21.30 21.40 21.01 21.20 20.84 26,716
Apr 16, 2024 21.33 21.37 21.18 21.26 20.90 11,801
Apr 15, 2024 21.51 21.56 21.20 21.39 21.03 12,564
Apr 12, 2024 21.74 21.74 21.46 21.61 21.24 6,093
Apr 11, 2024 21.76 22.02 21.60 21.72 21.35 5,554
Apr 10, 2024 21.91 21.91 21.70 21.76 21.39 8,036
Apr 9, 2024 22.00 22.03 21.80 22.03 21.65 10,418
Apr 8, 2024 22.50 22.50 21.90 22.00 21.62 8,100
Apr 5, 2024 22.01 22.63 21.92 22.63 22.24 5,703
Apr 4, 2024 22.11 22.20 21.99 22.16 21.78 7,797
Apr 3, 2024 22.20 22.20 21.99 22.02 21.64 5,101
Apr 2, 2024 22.36 22.36 22.01 22.20 21.82 5,537
Apr 1, 2024 22.40 22.40 22.33 22.37 21.99 808
Mar 28, 2024 22.62 22.73 22.20 22.38 22.00 13,991
Mar 27, 2024 22.57 22.57 22.51 22.51 22.13 701
Mar 26, 2024 22.83 22.83 22.40 22.40 22.02 5,728
Mar 25, 2024 22.78 22.78 22.78 22.78 22.39 -
Mar 22, 2024 22.96 23.00 22.75 22.78 22.39 7,410
Mar 21, 2024 22.98 22.98 22.26 22.68 22.29 3,834
Mar 20, 2024 22.83 23.09 22.83 23.09 22.70 2,615
Mar 19, 2024 22.30 22.30 22.26 22.29 21.91 8,709
Mar 18, 2024 22.21 22.21 22.16 22.16 21.78 1,093
Mar 15, 2024 22.25 22.25 22.18 22.18 21.80 2,415
Mar 14, 2024 0.37 Dividend
Mar 14, 2024 22.34 22.42 22.18 22.18 21.80 2,750
Mar 13, 2024 22.87 22.88 22.64 22.64 21.89 13,543
Mar 12, 2024 22.96 22.96 22.91 22.91 22.15 263
Mar 11, 2024 23.10 23.10 23.10 23.10 22.34 -
Mar 8, 2024 22.90 23.16 22.90 23.10 22.34 1,533
Mar 7, 2024 22.90 22.90 22.90 22.90 22.14 -
Mar 6, 2024 22.90 22.90 22.90 22.90 22.14 104
Mar 5, 2024 22.92 22.92 22.92 22.92 22.16 -
Mar 4, 2024 22.57 22.92 22.57 22.92 22.16 260
Mar 1, 2024 23.00 23.00 23.00 23.00 22.24 105
Feb 29, 2024 23.03 23.14 23.00 23.14 22.38 852
Feb 28, 2024 22.88 22.88 22.88 22.88 22.13 -
Feb 27, 2024 22.80 22.88 22.80 22.88 22.13 920
Feb 26, 2024 22.51 22.85 22.51 22.80 22.05 954
Feb 23, 2024 22.51 22.51 22.51 22.51 21.76 508
Feb 22, 2024 22.59 22.59 22.59 22.59 21.85 -
Feb 21, 2024 22.76 22.80 22.59 22.59 21.85 3,800
Feb 20, 2024 22.75 22.75 22.72 22.72 21.97 801
Feb 16, 2024 22.71 22.71 22.70 22.70 21.95 1,666
Feb 15, 2024 22.63 22.63 22.56 22.57 21.83 1,395
Feb 14, 2024 22.80 22.80 22.50 22.80 22.05 9,925
Feb 13, 2024 22.55 22.60 22.32 22.50 21.76 1,421
Feb 12, 2024 22.89 22.93 22.53 22.55 21.81 2,600
Feb 9, 2024 22.28 22.62 22.28 22.46 21.72 4,289
Feb 8, 2024 22.40 22.45 22.18 22.28 21.54 6,950
Feb 7, 2024 22.62 22.62 22.41 22.44 21.70 7,004
Feb 6, 2024 22.74 22.74 22.74 22.74 21.99 1,466
Feb 5, 2024 23.00 23.00 22.79 22.79 22.04 1,335
Feb 2, 2024 22.99 22.99 22.99 22.99 22.23 -
Feb 1, 2024 23.20 23.20 22.98 22.99 22.23 1,720
Jan 31, 2024 23.20 23.20 22.97 23.07 22.31 1,415
Jan 30, 2024 23.15 23.15 23.10 23.10 22.34 415
Jan 29, 2024 23.41 23.41 23.19 23.19 22.42 686
Jan 26, 2024 23.16 23.29 23.15 23.29 22.52 1,147
Jan 25, 2024 23.13 23.15 23.13 23.15 22.39 635
Jan 24, 2024 22.75 23.14 22.75 23.14 22.37 1,820
Jan 23, 2024 23.11 23.11 23.10 23.10 22.34 355
Jan 22, 2024 22.81 23.04 22.80 22.98 22.22 4,457
Jan 19, 2024 22.62 22.86 22.62 22.86 22.11 4,605
Jan 18, 2024 22.74 22.75 22.73 22.73 21.98 2,325
Jan 17, 2024 22.76 22.87 22.76 22.87 22.12 1,637
Jan 16, 2024 22.85 22.86 22.76 22.86 22.11 12,610
Jan 12, 2024 22.90 22.90 22.89 22.89 22.13 2,956
Jan 11, 2024 22.86 23.00 22.77 23.00 22.24 4,331
Jan 10, 2024 22.85 22.90 22.85 22.90 22.14 2,049
Jan 9, 2024 23.07 23.10 23.01 23.01 22.25 6,566
Jan 8, 2024 23.09 23.09 23.09 23.09 22.33 314
Jan 5, 2024 22.94 22.94 22.94 22.94 22.19 495
Jan 4, 2024 23.17 23.18 23.17 23.17 22.41 1,710
Jan 3, 2024 23.26 23.29 23.18 23.25 22.48 10,026
Jan 2, 2024 23.52 23.64 23.36 23.36 22.59 12,478
Dec 29, 2023 24.10 24.50 23.50 23.52 22.74 7,537
Dec 28, 2023 23.17 23.17 23.17 23.17 22.41 430
Dec 27, 2023 23.20 23.20 23.06 23.15 22.39 1,483
Dec 26, 2023 23.20 23.20 23.20 23.20 22.43 155
Dec 22, 2023 23.04 23.04 23.04 23.04 22.28 111
Dec 21, 2023 22.80 22.87 22.79 22.80 22.05 31,734
Dec 20, 2023 22.85 22.85 22.70 22.80 22.05 2,238
Dec 19, 2023 22.90 22.90 22.73 22.77 22.02 4,017
Dec 18, 2023 22.75 22.77 22.67 22.67 21.92 2,980
Dec 15, 2023 22.70 22.90 22.68 22.75 22.00 7,440
Dec 14, 2023 0.37 Dividend
Dec 14, 2023 22.85 22.85 22.44 22.81 22.06 5,650
Dec 13, 2023 22.87 22.87 22.87 22.87 21.76 242
Dec 12, 2023 22.46 22.78 22.28 22.73 21.63 3,316
Dec 11, 2023 22.14 22.25 22.14 22.19 21.11 45,556
Dec 8, 2023 22.21 22.25 22.20 22.20 21.12 6,567
Dec 7, 2023 22.36 22.37 22.25 22.37 21.28 11,828
Dec 6, 2023 22.29 22.38 22.25 22.26 21.18 14,187
Dec 5, 2023 22.30 22.30 22.25 22.25 21.17 4,732
Dec 4, 2023 22.27 22.34 22.20 22.30 21.22 19,973
Dec 1, 2023 22.25 22.30 22.22 22.30 21.22 26,865
Nov 30, 2023 22.03 22.22 21.95 21.95 20.88 15,323
Nov 29, 2023 21.87 21.98 21.87 21.98 20.91 14,073
Nov 28, 2023 21.77 21.77 21.77 21.77 20.72 1,655
Nov 27, 2023 21.75 21.75 21.75 21.75 20.69 -
Nov 24, 2023 21.75 21.75 21.75 21.75 20.69 1,085
Nov 22, 2023 21.72 21.75 21.71 21.71 20.66 23,031
Nov 21, 2023 21.70 21.70 21.70 21.70 20.65 40,099
Nov 20, 2023 21.70 21.75 21.70 21.75 20.69 6,241
Nov 17, 2023 21.75 21.75 21.75 21.75 20.69 -
Nov 16, 2023 21.67 21.75 21.63 21.75 20.69 1,658
Nov 15, 2023 21.72 21.81 21.70 21.81 20.75 7,274
Nov 14, 2023 21.87 21.87 21.87 21.87 20.81 204
Nov 13, 2023 21.63 21.87 21.63 21.63 20.58 5,986
Nov 10, 2023 21.62 21.65 21.61 21.63 20.58 14,766
Nov 9, 2023 21.55 21.55 21.50 21.50 20.46 4,816
Nov 8, 2023 21.62 21.84 21.62 21.80 20.74 5,256
Nov 7, 2023 21.62 21.62 21.62 21.62 20.57 -
Nov 6, 2023 21.69 21.69 21.62 21.62 20.57 425
Nov 3, 2023 21.64 21.83 21.47 21.47 20.43 1,020
Nov 2, 2023 21.70 21.76 21.29 21.76 20.71 1,881
Nov 1, 2023 21.57 21.75 21.21 21.21 20.18 1,107
Oct 31, 2023 21.48 21.57 21.46 21.46 20.42 848
Oct 30, 2023 21.28 21.28 21.11 21.20 20.17 2,236
Oct 27, 2023 21.43 22.25 21.20 21.20 20.17 23,323
Oct 26, 2023 21.71 21.75 21.42 21.51 20.47 4,251
Oct 25, 2023 21.40 21.42 21.38 21.40 20.36 2,385
Oct 24, 2023 21.39 21.39 21.10 21.10 20.08 450
Oct 23, 2023 21.16 21.16 21.16 21.16 20.13 -
Oct 20, 2023 21.16 21.16 21.16 21.16 20.13 -
Oct 19, 2023 21.15 21.20 21.15 21.16 20.13 1,448
Oct 18, 2023 21.23 21.23 21.00 21.02 20.00 1,024
Oct 17, 2023 21.25 21.25 21.25 21.25 20.22 -
Oct 16, 2023 21.31 21.37 21.12 21.25 20.22 1,946
Oct 13, 2023 21.00 21.00 21.00 21.00 19.98 -
Oct 12, 2023 21.16 21.30 21.00 21.00 19.98 5,652
Oct 11, 2023 21.03 21.03 20.75 20.75 19.74 2,121
Oct 10, 2023 21.04 21.43 21.04 21.09 20.07 892
Oct 9, 2023 21.00 21.00 21.00 21.00 19.98 -
Oct 6, 2023 20.75 21.00 20.75 21.00 19.98 2,622
Oct 5, 2023 21.20 21.20 21.15 21.15 20.12 622
Oct 4, 2023 21.58 21.58 20.84 21.00 19.98 2,574
Oct 3, 2023 20.76 21.14 20.76 21.14 20.11 741
Oct 2, 2023 21.21 21.21 20.60 20.98 19.96 2,543
Sep 29, 2023 21.30 21.65 21.20 21.20 20.17 947
Sep 28, 2023 20.90 21.21 20.90 21.20 20.17 61,171
Sep 27, 2023 21.05 21.05 20.70 20.85 19.84 53,003
Sep 26, 2023 21.26 21.26 20.80 20.90 19.89 10,291
Sep 25, 2023 21.52 21.52 21.18 21.31 20.28 7,996
Sep 22, 2023 21.67 21.67 21.51 21.62 20.57 2,614
Sep 21, 2023 21.82 21.84 21.63 21.67 20.62 3,112
Sep 20, 2023 22.00 22.09 21.94 21.94 20.88 3,787
Sep 19, 2023 21.90 21.99 21.90 21.93 20.87 4,789
Sep 18, 2023 21.91 22.03 21.85 22.03 20.96 7,476
Sep 15, 2023 21.90 21.90 21.86 21.87 20.81 586
Sep 14, 2023 0.37 Dividend
Sep 14, 2023 22.03 22.03 21.95 21.95 20.89 3,043
Sep 13, 2023 22.25 22.29 22.12 22.18 20.75 9,782
Sep 12, 2023 22.23 22.23 22.15 22.20 20.77 3,035
Sep 11, 2023 22.30 22.30 22.10 22.30 20.87 43,369
Sep 8, 2023 22.35 22.40 22.21 22.37 20.93 6,310
Sep 7, 2023 22.28 22.28 22.28 22.28 20.85 -
Sep 6, 2023 22.25 22.30 22.20 22.28 20.85 1,721
Sep 5, 2023 22.60 22.60 22.30 22.40 20.96 2,614
Sep 1, 2023 23.13 23.13 22.59 22.59 21.14 11,385
Aug 31, 2023 22.65 22.66 22.23 22.30 20.87 28,219
Aug 30, 2023 22.66 22.75 22.65 22.66 21.20 7,649
Aug 29, 2023 22.75 22.75 22.68 22.75 21.29 10,276
Aug 28, 2023 22.45 22.52 22.36 22.52 21.07 6,372
Aug 25, 2023 22.45 22.46 22.45 22.46 21.02 653
Aug 24, 2023 22.40 22.41 22.40 22.40 20.96 525
Aug 23, 2023 22.30 22.35 22.30 22.31 20.88 1,936
Aug 22, 2023 22.29 22.29 22.29 22.29 20.86 100
Aug 21, 2023 22.30 22.30 22.30 22.30 20.87 521
Aug 18, 2023 22.53 22.53 22.25 22.25 20.82 457
Aug 17, 2023 22.31 22.31 22.30 22.31 20.88 1,489
Aug 16, 2023 22.21 22.55 22.21 22.31 20.88 562
Aug 15, 2023 22.43 23.63 22.43 22.75 21.29 19,809
Aug 14, 2023 22.57 22.57 22.50 22.50 21.05 2,742
Aug 11, 2023 22.80 22.87 22.75 22.87 21.40 1,776
Aug 10, 2023 22.70 22.70 22.70 22.70 21.24 -
Aug 9, 2023 22.76 22.92 22.70 22.70 21.24 2,174
Aug 8, 2023 23.02 23.37 23.02 23.14 21.65 26,941
Aug 7, 2023 23.54 23.54 23.54 23.54 22.03 -
Aug 4, 2023 23.50 23.60 23.25 23.54 22.03 6,657
Aug 3, 2023 23.09 23.65 23.09 23.61 22.09 5,567
Aug 2, 2023 23.25 23.50 23.25 23.50 21.99 4,534
Aug 1, 2023 23.23 23.25 23.23 23.25 21.76 426
Jul 31, 2023 23.20 23.20 23.20 23.20 21.71 139
Jul 28, 2023 23.28 23.28 23.28 23.28 21.79 -
Jul 27, 2023 23.28 23.28 23.28 23.28 21.79 2,608
Jul 26, 2023 23.15 23.21 23.08 23.09 21.61 5,883
Jul 25, 2023 22.79 23.82 22.78 23.82 22.29 553
Jul 24, 2023 22.60 22.78 22.59 22.78 21.32 22,126
Jul 21, 2023 22.84 22.84 22.76 22.80 21.33 2,743
Jul 20, 2023 22.42 22.88 22.40 22.88 21.41 1,081
Jul 19, 2023 22.27 22.44 22.27 22.44 21.00 38,416
Jul 18, 2023 22.56 22.56 22.25 22.29 20.86 5,776
Jul 17, 2023 22.80 22.80 22.53 22.56 21.11 3,564
Jul 14, 2023 23.00 23.00 23.00 23.00 21.52 -
Jul 13, 2023 22.88 23.00 22.88 23.00 21.52 727
Jul 12, 2023 22.90 22.90 22.83 22.88 21.41 3,623
Jul 11, 2023 22.75 23.12 22.68 23.12 21.63 9,781
Jul 10, 2023 22.94 22.94 22.94 22.94 21.47 -
Jul 7, 2023 22.94 22.94 22.94 22.94 21.47 -
Jul 6, 2023 22.94 22.94 22.94 22.94 21.47 -
Jul 5, 2023 22.95 23.00 22.94 22.94 21.47 2,479
Jul 3, 2023 22.85 22.97 22.82 22.95 21.47 1,977
Jun 30, 2023 22.84 22.84 22.84 22.84 21.37 273
Jun 29, 2023 22.84 22.92 22.81 22.81 21.34 3,219
Jun 28, 2023 22.88 22.88 22.88 22.88 21.41 204
Jun 27, 2023 22.83 22.83 22.83 22.83 21.36 113
Jun 26, 2023 22.70 22.70 22.70 22.70 21.24 -
Jun 23, 2023 22.69 22.70 22.62 22.70 21.24 402
Jun 22, 2023 22.92 22.92 22.56 22.70 21.24 3,603
Jun 21, 2023 22.60 23.66 22.52 23.66 22.14 1,868
Jun 20, 2023 22.77 22.78 22.65 22.65 21.19 1,810

Related Tickers

GLPJF GLP J-REIT
979.60
+4.81%
 
PSA-PR Public Storage
17.52
+0.11%
 
NSA-PA National Storage Affiliates Trust
23.29
+1.09%
 
PLDGP Prologis, Inc.
56.00
-1.70%
 
BYG.L Big Yellow Group Plc
1,170.00
-0.17%
 
SGRO.L SEGRO Plc
905.00
-0.44%
 
NSA National Storage Affiliates Trust
41.00
+0.37%
 
CUBE CubeSmart
44.07
-0.36%
 
GRT-UN.TO Granite Real Estate Investment Trust
66.48
-0.37%
 
IIPR Innovative Industrial Properties, Inc.
107.49
+0.82%