NYSE - Delayed Quote USD

Rexford Industrial Realty, Inc. (REXR-PB)

Compare
22.75
-0.11
(-0.48%)
At close: January 17 at 3:56:40 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202522.8922.9522.7422.7522.752,828
Jan 16, 202522.8822.9022.7722.8622.862,903
Jan 15, 202522.6222.8422.6222.7022.7010,965
Jan 14, 202522.6222.6222.4022.4722.479,232
Jan 13, 202522.9822.9822.5022.5822.589,497
Jan 10, 202523.6523.6522.9822.9822.9836,873
Jan 8, 202523.6923.7023.1923.5323.5326,352
Jan 7, 202523.8723.8723.4823.7023.7012,311
Jan 6, 202523.7623.9523.6023.7923.7913,275
Jan 3, 202523.8224.0023.6423.7523.7512,065
Jan 2, 202523.4023.9023.3523.6723.678,925
Dec 31, 202423.2423.4623.0723.3523.356,847
Dec 30, 202423.1223.1623.0823.1623.165,027
Dec 27, 202423.1223.1223.0023.1123.119,909
Dec 26, 202423.0123.0822.9523.0523.053,595
Dec 24, 202422.9023.1022.9023.1023.102,066
Dec 23, 202422.8523.1622.6223.0923.097,951
Dec 20, 202422.6522.9522.4722.8522.858,407
Dec 19, 202422.7222.7222.2122.6222.626,308
Dec 18, 202422.7022.7722.5022.6022.603,626
Dec 17, 202422.5522.6222.3422.5022.503,919
Dec 16, 2024 0.37 Dividend
Dec 16, 202422.7922.7922.5122.5522.554,402
Dec 13, 202423.2023.3122.9023.0522.6812,673
Dec 12, 202423.2423.2422.8622.8622.504,803
Dec 11, 202423.1323.2023.0823.1422.777,751
Dec 10, 202423.1623.2023.1023.1422.775,757
Dec 9, 202423.4723.4823.1523.3322.965,056
Dec 6, 202423.0823.4023.0823.4023.031,343
Dec 5, 202423.1123.3823.1123.1622.791,424
Dec 4, 202423.1023.2523.1023.2322.864,097
Dec 3, 202423.2023.2023.0123.1022.733,096
Dec 2, 202423.2423.2423.1023.2022.834,853
Nov 29, 202423.1023.1123.0123.1022.7318,879
Nov 27, 202423.0323.0323.0323.0322.66415
Nov 26, 202422.9023.0422.8522.8622.506,207
Nov 25, 202422.9322.9322.8222.9022.541,456
Nov 22, 202422.8523.0122.6522.7622.405,893
Nov 21, 202423.0223.0222.7722.9922.624,399
Nov 20, 202422.8622.9722.8622.9022.541,735
Nov 19, 202423.0023.1722.9222.9222.562,157
Nov 18, 202422.8222.9722.8222.9222.552,602
Nov 15, 202423.0723.0722.6022.8522.494,891
Nov 14, 202423.0323.0323.0323.0322.66-
Nov 13, 202423.0523.2022.9423.0322.664,313
Nov 12, 202423.1023.1822.9223.0322.6633,117
Nov 11, 202423.1023.2223.0823.1522.7814,701
Nov 8, 202423.0623.1623.0623.1022.735,043
Nov 7, 202423.2223.2223.1023.1322.763,354
Nov 6, 202423.2423.4523.0123.1022.7318,038
Nov 5, 202423.2023.2723.1523.2022.836,005
Nov 4, 202423.2023.2023.1423.1522.7822,838
Nov 1, 202423.1023.2023.1023.1022.7321,873
Oct 31, 202423.0023.0022.9522.9922.6218,875
Oct 30, 202423.0223.1222.9722.9722.603,490
Oct 29, 202423.2323.2322.9822.9822.617,093
Oct 28, 202422.9223.2122.9223.2022.8314,022
Oct 25, 202423.3123.5722.9122.9122.5412,319
Oct 24, 202423.2923.4323.1523.1522.7816,529
Oct 23, 202423.3423.3723.2523.2722.8913,887
Oct 22, 202423.8724.1423.3723.3723.0014,354
Oct 21, 202424.2424.2423.5023.5823.2010,915
Oct 18, 202423.9224.0223.8523.8923.514,871
Oct 17, 202424.3824.3823.9523.9523.5714,445
Oct 16, 202424.3624.3624.2924.3023.912,506
Oct 15, 202424.2024.3824.1524.3023.9119,959
Oct 14, 202424.1524.1724.1024.1723.782,021
Oct 11, 202424.2024.2124.1524.1523.771,612
Oct 10, 202424.2324.2324.2324.2323.84-
Oct 9, 202424.2224.2724.2224.2323.843,690
Oct 8, 202424.0924.4224.0924.3623.972,242
Oct 7, 202424.2724.2724.0624.0623.686,546
Oct 4, 202424.5424.5424.1024.2523.861,997
Oct 3, 202424.5224.5224.2824.4024.011,522
Oct 2, 202424.3024.5724.3024.5724.183,840
Oct 1, 202424.3124.4123.8924.4024.017,238
Sep 30, 202424.2224.3523.9024.1523.777,264
Sep 27, 202424.2824.3324.1424.3323.941,087
Sep 26, 202423.8424.2723.7124.1723.788,482
Sep 25, 202423.6723.7823.5923.7823.401,203
Sep 24, 202423.3523.6723.3523.6523.2715,700
Sep 23, 202423.3023.3423.2623.3422.977,627
Sep 20, 202423.3023.3523.2023.3022.933,809
Sep 19, 202423.2523.4223.0423.3222.953,807
Sep 18, 202423.0623.1422.9123.1322.7611,514
Sep 17, 202423.1023.4023.0423.1522.784,056
Sep 16, 2024 0.37 Dividend
Sep 16, 202423.0723.1623.0323.1522.789,805
Sep 13, 202423.1523.3023.1023.2422.5116,500
Sep 12, 202422.9723.0822.9723.0722.343,749
Sep 11, 202423.1523.1523.0523.0522.321,052
Sep 10, 202423.1423.1522.9523.1322.403,534
Sep 9, 202423.0523.0522.9522.9522.233,874
Sep 6, 202423.0023.0023.0023.0022.28-
Sep 5, 202423.0623.0723.0023.0022.281,886
Sep 4, 202423.0723.0823.0023.0022.282,276
Sep 3, 202422.9323.1022.9323.0422.314,910
Aug 30, 202423.0623.1022.8222.9322.219,278
Aug 29, 202423.0723.0722.9923.0022.2815,025
Aug 28, 202423.0523.0622.9923.0522.324,719
Aug 27, 202423.0723.2722.9923.0522.322,620
Aug 26, 202423.3923.3922.9823.0722.3414,425
Aug 23, 202422.9823.0622.8822.8822.155,402
Aug 22, 202422.9123.1722.7722.9922.2618,173
Aug 21, 202422.6822.9022.5822.7722.0513,968
Aug 20, 202422.6522.6822.5922.6621.953,524
Aug 19, 202422.4822.7422.4022.6421.938,653
Aug 16, 202422.5122.6022.4022.5821.872,321
Aug 15, 202422.3022.5022.3022.4521.747,139
Aug 14, 202422.0522.3022.0122.3021.609,839
Aug 13, 202421.8722.1321.8322.0721.387,892
Aug 12, 202422.0222.1321.9121.9521.262,536
Aug 9, 202421.8322.1021.8322.0421.351,585
Aug 8, 202422.0822.0821.8322.0221.333,918
Aug 7, 202421.9222.1321.8421.9621.271,907
Aug 6, 202421.9522.0721.8021.8221.133,891
Aug 5, 202421.8121.9521.5421.8021.118,931
Aug 2, 202422.1222.1221.9622.0821.384,378
Aug 1, 202422.1222.1221.9622.1221.429,802
Jul 31, 202421.9822.1321.9822.0621.3711,469
Jul 30, 202422.0822.1821.9222.0621.374,857
Jul 29, 202422.1522.1521.8222.0821.384,797
Jul 26, 202421.9422.1121.8622.0521.366,542
Jul 25, 202421.8521.8821.8521.8721.181,894
Jul 24, 202421.7721.8921.7021.7921.105,075
Jul 23, 202421.8421.9121.7521.9121.223,953
Jul 22, 202421.8921.9421.7221.7421.0612,457
Jul 19, 202421.5521.8021.5521.8021.112,162
Jul 18, 202421.6921.8421.4521.6821.0023,747
Jul 17, 202421.7321.7321.6521.6821.006,539
Jul 16, 202421.7021.8221.6921.7821.104,204
Jul 15, 202421.6821.6921.6021.6720.996,445
Jul 12, 202421.5721.8221.5521.6821.0011,125
Jul 11, 202421.4721.8521.3521.5120.8359,475
Jul 10, 202421.4121.6121.3821.4020.738,671
Jul 9, 202421.7521.7521.2921.5020.829,400
Jul 8, 202421.8221.9221.7521.7521.074,095
Jul 5, 202421.7321.8421.6521.8121.123,392
Jul 3, 202421.7921.8921.6521.8921.204,975
Jul 2, 202421.5921.6821.4321.6821.005,620
Jul 1, 202421.7221.8721.6021.6220.945,836
Jun 28, 202421.7021.9021.6521.7221.046,398
Jun 27, 202421.5421.7021.4721.6520.975,776
Jun 26, 202421.5821.5821.4121.5620.883,348
Jun 25, 202421.6021.6021.5021.5820.904,143
Jun 24, 202421.3721.6021.3221.6020.9212,129
Jun 21, 202421.3221.3921.3021.3620.683,128
Jun 20, 202421.3221.3821.3221.3720.707,799
Jun 18, 202421.3421.4121.2621.3720.706,392
Jun 17, 202421.1621.3221.1621.3220.657,742
Jun 14, 2024 0.37 Dividend
Jun 14, 202421.3021.3021.1521.2320.568,818
Jun 13, 202421.5521.5521.4821.5320.5013,669
Jun 12, 202421.5521.6921.4821.5320.5019,291
Jun 11, 202421.5521.5521.3321.5020.4721,886
Jun 10, 202421.4121.5621.3721.4420.4121,077
Jun 7, 202421.6321.6521.5621.6020.561,724
Jun 6, 202421.6821.7021.6521.6620.6210,854
Jun 5, 202421.6921.6921.6021.6520.6111,436
Jun 4, 202421.6621.7521.6621.7320.695,911
Jun 3, 202421.7121.7421.5021.6620.624,594
May 31, 202421.6021.7421.5421.7120.673,086
May 30, 202421.5921.6221.4921.6220.582,797
May 29, 202421.4621.6421.4221.6420.6010,643
May 28, 202421.8021.8021.5021.5020.473,366
May 24, 202421.4821.6921.4121.6620.624,994
May 23, 202421.5321.7021.3521.6920.655,081
May 22, 202421.7521.8621.6721.8620.811,743
May 21, 202421.9121.9121.6821.7520.713,096
May 20, 202421.7521.9221.7521.9220.872,131
May 17, 202421.5721.9021.5721.9020.851,213
May 16, 202421.6521.9321.6421.9320.882,042
May 15, 202421.9121.9321.6921.8620.813,553
May 14, 202421.8021.8021.6121.7520.713,988
May 13, 202421.7421.7821.6221.7820.732,389
May 10, 202421.7721.7721.5721.7420.703,754
May 9, 202421.5721.9221.5721.7020.662,208
May 8, 202421.6721.9321.6021.9320.884,788
May 7, 202421.8021.9221.4621.8220.774,173
May 6, 202421.4721.8121.4721.8120.765,376
May 3, 202421.6521.9221.6321.7820.735,128
May 2, 202421.3521.6921.3521.5920.5512,267
May 1, 202421.2521.5221.2421.5020.478,984
Apr 30, 202421.4521.4821.2921.4020.377,312
Apr 29, 202421.3021.4521.1921.4520.426,181
Apr 26, 202421.2321.3721.2321.3620.339,023
Apr 25, 202421.0421.2320.9521.2320.2136,570
Apr 24, 202421.3422.0821.1521.2520.2310,338
Apr 23, 202421.3421.4021.2021.3320.3118,096
Apr 22, 202421.2521.3421.1521.2420.2212,281
Apr 19, 202421.1021.2021.1021.1920.176,279
Apr 18, 202421.3521.3521.0521.1720.157,708
Apr 17, 202421.3021.4021.0121.2020.1826,716
Apr 16, 202421.3321.3721.1821.2620.2411,801
Apr 15, 202421.5121.5621.2021.3920.3612,564
Apr 12, 202421.7421.7421.4621.6120.576,093
Apr 11, 202421.7622.0221.6021.7220.685,554
Apr 10, 202421.9121.9121.7021.7620.728,036
Apr 9, 202422.0022.0321.8022.0320.9710,418
Apr 8, 202422.5022.5021.9022.0020.948,100
Apr 5, 202422.0122.6321.9222.6321.545,703
Apr 4, 202422.1122.2021.9922.1621.107,797
Apr 3, 202422.2022.2021.9922.0220.965,101
Apr 2, 202422.3622.3622.0122.2021.135,537
Apr 1, 202422.4022.4022.3322.3721.30808
Mar 28, 202422.6222.7322.2022.3821.3113,991
Mar 27, 202422.5722.5722.5122.5121.43701
Mar 26, 202422.8322.8322.4022.4021.325,728
Mar 25, 202422.7822.7822.7822.7821.69-
Mar 22, 202422.9623.0022.7522.7821.697,410
Mar 21, 202422.9822.9822.2622.6821.593,834
Mar 20, 202422.8323.0922.8323.0921.982,615
Mar 19, 202422.3022.3022.2622.2921.228,709
Mar 18, 202422.2122.2122.1622.1621.101,093
Mar 15, 202422.2522.2522.1822.1821.122,415
Mar 14, 2024 0.37 Dividend
Mar 14, 202422.3422.4222.1822.1821.122,750
Mar 13, 202422.8722.8822.6422.6421.2013,543
Mar 12, 202422.9622.9622.9122.9121.46263
Mar 11, 202423.1023.1023.1023.1021.63-
Mar 8, 202422.9023.1622.9023.1021.631,533
Mar 7, 202422.9022.9022.9022.9021.45-
Mar 6, 202422.9022.9022.9022.9021.45104
Mar 5, 202422.9222.9222.9222.9221.47-
Mar 4, 202422.5722.9222.5722.9221.47260
Mar 1, 202423.0023.0023.0023.0021.54105
Feb 29, 202423.0323.1423.0023.1421.67852
Feb 28, 202422.8822.8822.8822.8821.43-
Feb 27, 202422.8022.8822.8022.8821.43920
Feb 26, 202422.5122.8522.5122.8021.35954
Feb 23, 202422.5122.5122.5122.5121.08508
Feb 22, 202422.5922.5922.5922.5921.16-
Feb 21, 202422.7622.8022.5922.5921.163,800
Feb 20, 202422.7522.7522.7222.7221.27801
Feb 16, 202422.7122.7122.7022.7021.261,666
Feb 15, 202422.6322.6322.5622.5721.141,395
Feb 14, 202422.8022.8022.5022.8021.359,925
Feb 13, 202422.5522.6022.3222.5021.071,421
Feb 12, 202422.8922.9322.5322.5521.122,600
Feb 9, 202422.2822.6222.2822.4621.044,289
Feb 8, 202422.4022.4522.1822.2820.876,950
Feb 7, 202422.6222.6222.4122.4421.027,004
Feb 6, 202422.7422.7422.7422.7421.301,466
Feb 5, 202423.0023.0022.7922.7921.341,335
Feb 2, 202422.9922.9922.9922.9921.53-
Feb 1, 202423.2023.2022.9822.9921.531,720
Jan 31, 202423.2023.2022.9723.0721.611,415
Jan 30, 202423.1523.1523.1023.1021.63415
Jan 29, 202423.4123.4123.1923.1921.72686
Jan 26, 202423.1623.2923.1523.2921.811,147
Jan 25, 202423.1323.1523.1323.1521.68635
Jan 24, 202422.7523.1422.7523.1421.671,820
Jan 23, 202423.1123.1123.1023.1021.63355
Jan 22, 202422.8123.0422.8022.9821.524,457
Jan 19, 202422.6222.8622.6222.8621.414,605
Jan 18, 202422.7422.7522.7322.7321.292,325

Related Tickers

PSA-PI Public Storage
21.06
-0.38%
 
PSA-PJ Public Storage
19.96
+0.15%
 
NSA-PB National Storage Affiliates Tru
21.17
-0.19%
 
PSA-PP Public Storage
17.08
-0.12%
 
PSA-PO Public Storage
16.54
-0.54%
 
PSA-PK Public Storage
20.17
+0.50%
 
GRP-UN Granite Real Estate Investment Trust
47.32
-0.26%
 
FR First Industrial Realty Trust, Inc.
50.78
-1.23%
 
PSA-PF Public Storage
21.92
+0.37%
 
IIPR-PA Innovative Industrial Properties, Inc.
25.17
+0.12%