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

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	36.00	36.00	35.27	35.51	1,141,117	-0.38(-1.06%)
Apr 30, 2026	35.46	35.98	35.36	35.89	2,622,561	+0.38(+1.07%)
Apr 29, 2026	35.51	35.62	35.16	35.51	1,661,894	-0.33(-0.92%)
Apr 28, 2026	36.16	36.27	35.34	35.84	2,280,636	-0.15(-0.42%)
Apr 27, 2026	35.56	36.39	35.53	35.99	2,851,758	+0.52(+1.47%)
Apr 24, 2026	36.71	37.16	34.74	35.47	5,832,449	-0.86(-2.37%)
Apr 23, 2026	36.32	36.60	35.92	36.33	3,077,889	+0.07(+0.19%)
Apr 22, 2026	36.93	36.96	35.95	36.26	3,404,358	-0.42(-1.15%)
Apr 21, 2026	37.43	37.50	36.52	36.68	1,602,710	-0.76(-2.03%)
Apr 20, 2026	36.77	37.55	36.67	37.44	2,016,113	+0.43(+1.16%)
Apr 17, 2026	36.15	37.22	36.15	37.01	2,539,588	+1.08(+3.01%)
Apr 16, 2026	35.87	36.28	35.65	35.93	3,351,997	+0.24(+0.67%)
Apr 15, 2026	35.25	35.73	35.02	35.69	3,398,853	+0.40(+1.13%)
Apr 14, 2026	34.70	35.41	34.53	35.29	2,241,561	+0.63(+1.82%)
Apr 13, 2026	34.08	34.69	33.75	34.66	4,494,663	+0.70(+2.06%)
Apr 10, 2026	34.42	34.45	33.80	33.96	1,317,010	-0.32(-0.93%)
Apr 09, 2026	33.99	34.66	33.90	34.28	1,248,812	+0.05(+0.15%)
Apr 08, 2026	33.93	34.34	33.77	34.23	3,445,739	+1.12(+3.38%)
Apr 07, 2026	32.47	33.19	32.35	33.11	1,752,844	+0.58(+1.78%)
Apr 06, 2026	32.96	33.05	32.46	32.53	1,891,867	-0.59(-1.78%)
Apr 02, 2026	32.70	33.19	32.38	33.12	1,443,247	+0.27(+0.82%)
Apr 01, 2026	32.69	33.11	32.52	32.85	1,896,735	+0.12(+0.37%)
Mar 31, 2026	32.65	33.20	32.14	32.73	2,833,593	+0.54(+1.69%)
Mar 30, 2026	32.36	32.93	32.12	32.19	3,196,399	+0.13(+0.40%)
Mar 27, 2026	32.56	32.65	31.88	32.06	2,948,394	-0.75(-2.29%)
Mar 26, 2026	32.89	33.34	32.70	32.81	2,184,119	-0.20(-0.60%)
Mar 25, 2026	33.79	33.86	32.95	33.00	2,290,351	-0.54(-1.62%)
Mar 24, 2026	33.88	34.27	33.53	33.55	2,323,108	-0.59(-1.73%)
Mar 23, 2026	34.11	34.57	33.52	34.14	3,071,391	+0.62(+1.85%)
Mar 20, 2026	33.91	34.13	33.19	33.52	4,745,814	-0.55(-1.62%)
Mar 19, 2026	33.59	34.29	33.57	34.07	3,114,825	+0.24(+0.70%)
Mar 18, 2026	34.15	34.45	33.82	33.83	3,203,366	-0.58(-1.69%)
Mar 17, 2026	34.74	35.03	34.38	34.41	2,013,817	+0.06(+0.17%)
Mar 16, 2026	34.45	34.79	34.26	34.36	3,055,172	+0.35(+1.02%)
Mar 13, 2026	34.82	35.07	33.98	34.01	3,838,691	-0.38(-1.12%)
Mar 12, 2026	34.53	34.66	34.24	34.40	2,930,591	-0.41(-1.19%)
Mar 11, 2026	35.06	35.13	34.32	34.81	2,219,998	-0.43(-1.23%)
Mar 10, 2026	35.12	35.64	34.68	35.24	3,090,709	+0.06(+0.17%)
Mar 09, 2026	35.16	35.42	34.44	35.18	2,914,104	-0.37(-1.03%)
Mar 06, 2026	36.01	36.09	35.09	35.55	1,812,064	-0.87(-2.38%)
Mar 05, 2026	36.43	36.58	35.92	36.42	2,643,298	-0.39(-1.07%)
Mar 04, 2026	36.64	36.90	36.02	36.81	2,640,993	+0.16(+0.43%)
Mar 03, 2026	36.27	36.93	35.91	36.65	2,961,628	-0.49(-1.33%)

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 Privacy Policy and Terms Of Service.