REXR
Rexford Industrial Realty, Inc. NYQ · REXR
$36.77
-0.37
(-1.00%)
Extended · +1.46σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment REXR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $37.29 | $37.30 | $36.57 | $36.77 | 3.8M |
| 2026-07-21 | $36.88 | $37.24 | $36.81 | $37.14 | 1.9M |
| 2026-07-20 | $37.31 | $37.45 | $36.73 | $36.91 | 2.1M |
| 2026-07-17 | $37.76 | $38.60 | $37.09 | $37.46 | 3.6M |
| 2026-07-16 | $35.19 | $38.01 | $35.19 | $37.58 | 5.0M |
| 2026-07-15 | $35.76 | $36.00 | $34.95 | $35.09 | 2.4M |
| 2026-07-14 | $34.83 | $35.62 | $34.83 | $35.51 | 3.3M |
| 2026-07-13 | $34.40 | $34.78 | $34.25 | $34.75 | 2.1M |
| 2026-07-10 | $34.38 | $34.52 | $33.83 | $34.12 | 1.8M |
| 2026-07-09 | $33.96 | $34.54 | $33.88 | $34.03 | 2.3M |
| 2026-07-08 | $34.12 | $34.28 | $33.70 | $33.92 | 2.2M |
| 2026-07-07 | $34.50 | $35.11 | $34.31 | $34.34 | 1.8M |
| 2026-07-06 | $34.57 | $34.57 | $33.96 | $34.26 | 2.2M |
| 2026-07-02 | $33.98 | $34.29 | $33.94 | $34.21 | 2.2M |
| 2026-07-01 | $33.60 | $34.09 | $33.57 | $33.72 | 2.2M |
| 2026-06-30 | $33.37 | $34.04 | $33.30 | $33.50 | 3.2M |
| 2026-06-29 | $34.13 | $34.21 | $33.37 | $34.20 | 2.4M |
| 2026-06-26 | $33.66 | $34.49 | $33.63 | $34.35 | 5.4M |
| 2026-06-25 | $33.79 | $34.19 | $32.92 | $33.50 | 2.0M |
| 2026-06-24 | $33.69 | $33.91 | $33.10 | $33.66 | 2.3M |
| 2026-06-23 | $33.46 | $33.96 | $33.29 | $33.68 | 2.5M |
| 2026-06-22 | $33.12 | $33.73 | $33.00 | $33.37 | 3.0M |
| 2026-06-18 | $32.95 | $33.43 | $32.81 | $33.12 | 5.4M |
| 2026-06-17 | $33.97 | $34.23 | $32.31 | $32.47 | 4.2M |
| 2026-06-16 | $34.96 | $35.18 | $34.27 | $34.45 | 2.5M |
| 2026-06-15 | $35.41 | $35.69 | $34.73 | $34.80 | 2.4M |
| 2026-06-12 | $34.88 | $35.17 | $34.84 | $35.09 | 3.8M |
| 2026-06-11 | $34.72 | $35.03 | $34.41 | $34.71 | 2.6M |
| 2026-06-10 | $34.85 | $35.17 | $34.57 | $34.58 | 2.2M |
| 2026-06-09 | $34.22 | $35.30 | $34.18 | $34.99 | 2.4M |
| 2026-06-08 | $34.13 | $34.25 | $33.65 | $33.96 | 2.2M |
| 2026-06-05 | $34.00 | $34.45 | $33.97 | $34.07 | 1.7M |
| 2026-06-04 | $34.50 | $34.71 | $33.60 | $34.22 | 2.2M |
| 2026-06-03 | $33.88 | $34.14 | $33.76 | $34.00 | 2.6M |
| 2026-06-02 | $34.63 | $34.71 | $34.00 | $34.05 | 2.0M |
| 2026-06-01 | $35.16 | $35.35 | $34.60 | $34.69 | 1.8M |
| 2026-05-29 | $35.88 | $35.88 | $35.30 | $35.47 | 2.9M |
| 2026-05-28 | $36.23 | $36.30 | $35.84 | $36.01 | 1.7M |
| 2026-05-27 | $36.70 | $36.71 | $36.14 | $36.36 | 2.4M |
| 2026-05-26 | $36.35 | $36.61 | $36.22 | $36.59 | 1.4M |
| 2026-05-22 | $36.16 | $36.39 | $36.07 | $36.18 | 2.0M |
| 2026-05-21 | $35.73 | $36.17 | $35.41 | $36.06 | 1.2M |
| 2026-05-20 | $35.17 | $36.03 | $34.97 | $36.03 | 1.8M |
| 2026-05-19 | $35.23 | $35.31 | $34.65 | $35.01 | 1.9M |
| 2026-05-18 | $34.88 | $35.32 | $34.83 | $35.27 | 1.7M |
| 2026-05-15 | $35.13 | $35.23 | $34.53 | $34.74 | 1.5M |
| 2026-05-14 | $35.84 | $36.13 | $35.25 | $35.26 | 2.0M |
| 2026-05-13 | $35.26 | $35.64 | $35.04 | $35.60 | 2.4M |
| 2026-05-12 | $35.96 | $35.99 | $35.43 | $35.45 | 2.3M |
| 2026-05-11 | $36.31 | $36.47 | $35.84 | $35.89 | 1.7M |
| 2026-05-08 | $36.20 | $36.43 | $35.96 | $36.27 | 1.0M |
| 2026-05-07 | $36.30 | $36.59 | $35.98 | $36.09 | 1.9M |
| 2026-05-06 | $35.80 | $36.48 | $35.78 | $36.23 | 1.6M |
| 2026-05-05 | $35.25 | $35.58 | $34.99 | $35.55 | 1.2M |
| 2026-05-04 | $35.25 | $35.55 | $34.97 | $35.14 | 1.8M |
| 2026-05-01 | $36.00 | $36.00 | $35.27 | $35.51 | 1.1M |
| 2026-04-30 | $35.46 | $35.98 | $35.36 | $35.89 | 2.6M |
| 2026-04-29 | $35.51 | $35.62 | $35.16 | $35.51 | 1.7M |
| 2026-04-28 | $36.16 | $36.27 | $35.34 | $35.84 | 2.3M |
| 2026-04-27 | $35.56 | $36.39 | $35.53 | $35.99 | 2.9M |
| 2026-04-24 | $36.71 | $37.17 | $34.74 | $35.47 | 5.8M |
| 2026-04-23 | $36.32 | $36.60 | $35.92 | $36.33 | 2.8M |
| 2026-04-22 | $36.93 | $36.96 | $35.95 | $36.26 | 3.4M |
| 2026-04-21 | $37.43 | $37.50 | $36.52 | $36.68 | 1.6M |
| 2026-04-20 | $36.77 | $37.55 | $36.67 | $37.44 | 2.0M |
| 2026-04-17 | $36.15 | $37.22 | $36.15 | $37.01 | 2.5M |
| 2026-04-16 | $35.87 | $36.28 | $35.65 | $35.93 | 3.4M |
| 2026-04-15 | $35.25 | $35.73 | $35.02 | $35.69 | 2.7M |
| 2026-04-14 | $34.70 | $35.41 | $34.53 | $35.29 | 2.2M |
| 2026-04-13 | $34.08 | $34.69 | $33.75 | $34.66 | 4.5M |
| 2026-04-10 | $34.42 | $34.45 | $33.80 | $33.96 | 1.3M |
| 2026-04-09 | $33.99 | $34.67 | $33.90 | $34.28 | 1.2M |
| 2026-04-08 | $33.93 | $34.34 | $33.77 | $34.23 | 3.4M |
| 2026-04-07 | $32.47 | $33.19 | $32.35 | $33.11 | 1.8M |
| 2026-04-06 | $32.96 | $33.05 | $32.46 | $32.53 | 1.9M |
| 2026-04-02 | $32.70 | $33.19 | $32.38 | $33.12 | 1.4M |
| 2026-04-01 | $32.69 | $33.11 | $32.52 | $32.85 | 1.9M |
| 2026-03-31 | $32.65 | $33.20 | $32.14 | $32.73 | 2.8M |
| 2026-03-30 | $32.80 | $33.38 | $32.55 | $32.62 | 3.2M |
| 2026-03-27 | $33.00 | $33.09 | $32.32 | $32.49 | 2.9M |
| 2026-03-26 | $33.33 | $33.79 | $33.14 | $33.25 | 2.2M |
| 2026-03-25 | $34.25 | $34.32 | $33.40 | $33.45 | 2.3M |
| 2026-03-24 | $34.34 | $34.73 | $33.98 | $34.00 | 2.3M |
| 2026-03-23 | $34.57 | $35.04 | $33.97 | $34.60 | 3.0M |
| 2026-03-20 | $34.37 | $34.59 | $33.64 | $33.97 | 4.7M |
| 2026-03-19 | $34.04 | $34.75 | $34.02 | $34.53 | 3.1M |
| 2026-03-18 | $34.61 | $34.92 | $34.28 | $34.29 | 3.2M |
| 2026-03-17 | $35.21 | $35.51 | $34.84 | $34.88 | 2.0M |
| 2026-03-16 | $34.92 | $35.26 | $34.72 | $34.82 | 3.0M |
| 2026-03-13 | $35.29 | $35.54 | $34.44 | $34.47 | 3.8M |
| 2026-03-12 | $35.00 | $35.13 | $34.70 | $34.86 | 2.9M |
| 2026-03-11 | $35.53 | $35.60 | $34.79 | $35.28 | 2.2M |
| 2026-03-10 | $35.59 | $36.12 | $35.15 | $35.72 | 3.0M |
| 2026-03-09 | $35.64 | $35.90 | $34.91 | $35.66 | 2.9M |
| 2026-03-06 | $36.50 | $36.58 | $35.57 | $36.03 | 1.8M |
| 2026-03-05 | $36.92 | $37.07 | $36.41 | $36.91 | 2.6M |
| 2026-03-04 | $37.14 | $37.40 | $36.51 | $37.31 | 2.6M |
| 2026-03-03 | $36.76 | $37.43 | $36.40 | $37.15 | 2.9M |
| 2026-03-02 | $37.16 | $37.79 | $36.80 | $37.65 | 2.1M |
| 2026-02-27 | $36.93 | $37.84 | $36.77 | $37.47 | 4.7M |
| 2026-02-26 | $37.30 | $37.91 | $37.25 | $37.88 | 1.9M |
| 2026-02-25 | $37.19 | $37.43 | $36.85 | $37.35 | 2.0M |
| 2026-02-24 | $37.18 | $37.32 | $36.87 | $37.14 | 3.3M |
| 2026-02-23 | $37.70 | $37.83 | $37.25 | $37.27 | 1.6M |
| 2026-02-20 | $37.13 | $37.67 | $36.73 | $37.66 | 3.5M |
| 2026-02-19 | $37.10 | $37.30 | $36.80 | $37.12 | 3.1M |
| 2026-02-18 | $37.27 | $37.53 | $36.94 | $37.22 | 2.2M |
| 2026-02-17 | $37.53 | $37.79 | $36.95 | $37.57 | 3.4M |
| 2026-02-13 | $36.78 | $37.55 | $36.72 | $37.20 | 3.2M |
| 2026-02-12 | $37.72 | $37.85 | $36.32 | $36.89 | 4.8M |
| 2026-02-11 | $38.21 | $38.66 | $37.43 | $37.50 | 3.1M |
| 2026-02-10 | $38.45 | $38.69 | $38.14 | $38.23 | 4.2M |
| 2026-02-09 | $38.95 | $39.08 | $38.15 | $38.48 | 3.6M |
| 2026-02-06 | $39.00 | $39.23 | $38.32 | $38.97 | 3.3M |
| 2026-02-05 | $39.60 | $40.50 | $38.69 | $38.72 | 4.8M |
| 2026-02-04 | $40.85 | $41.60 | $40.77 | $41.39 | 2.4M |
| 2026-02-03 | $40.31 | $40.98 | $40.04 | $40.56 | 1.7M |
| 2026-02-02 | $40.36 | $40.93 | $40.12 | $40.29 | 1.9M |
| 2026-01-30 | $39.76 | $40.55 | $39.63 | $40.53 | 1.9M |
| 2026-01-29 | $39.22 | $40.17 | $38.71 | $40.17 | 1.7M |
| 2026-01-28 | $39.57 | $39.61 | $38.82 | $38.90 | 1.6M |
| 2026-01-27 | $39.32 | $39.60 | $39.15 | $39.42 | 1.9M |
| 2026-01-26 | $40.04 | $40.04 | $39.30 | $39.41 | 1.4M |
| 2026-01-23 | $39.42 | $39.94 | $39.22 | $39.93 | 2.6M |