Rexford Industrial Realty... (REXR)
NYSE: REXR
· Real-Time Price · USD
41.66
0.30 (0.73%)
At close: Oct 03, 2025, 3:59 PM
41.67
0.02%
After-hours: Oct 03, 2025, 07:20 PM EDT
REXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.64 | 41.96 | 41.45 | 41.67 | 41.67 | 0.75% | 1,714,617 |
| Oct 2, 2025 | 41.72 | 41.75 | 40.88 | 41.36 | 41.36 | -1.15% | 2,166,679 |
| Oct 1, 2025 | 41.30 | 41.95 | 41.00 | 41.84 | 41.84 | 1.78% | 2,835,314 |
| Sep 30, 2025 | 41.15 | 41.51 | 40.76 | 41.11 | 41.11 | -1.04% | 1,968,400 |
| Sep 29, 2025 | 41.77 | 41.77 | 41.15 | 41.54 | 41.11 | -0.10% | 2,840,200 |
| Sep 26, 2025 | 41.66 | 41.88 | 41.44 | 41.58 | 41.15 | -0.02% | 1,520,100 |
| Sep 25, 2025 | 41.63 | 41.96 | 41.43 | 41.59 | 41.16 | -0.41% | 2,343,229 |
| Sep 24, 2025 | 42.17 | 42.40 | 41.68 | 41.76 | 41.33 | -1.11% | 2,097,436 |
| Sep 23, 2025 | 42.27 | 42.54 | 42.01 | 42.23 | 41.79 | 0.09% | 2,765,551 |
| Sep 22, 2025 | 41.82 | 42.37 | 41.65 | 42.19 | 41.75 | 0.50% | 3,190,900 |
| Sep 19, 2025 | 42.40 | 42.44 | 41.85 | 41.98 | 41.55 | -1.27% | 3,715,241 |
| Sep 18, 2025 | 42.42 | 42.67 | 42.06 | 42.52 | 42.08 | 0.57% | 1,977,600 |
| Sep 17, 2025 | 43.03 | 43.36 | 42.02 | 42.28 | 41.84 | -1.19% | 3,931,888 |
| Sep 16, 2025 | 42.73 | 42.92 | 42.40 | 42.79 | 42.35 | -0.14% | 1,682,700 |
| Sep 15, 2025 | 43.50 | 43.52 | 42.66 | 42.85 | 42.41 | -1.18% | 2,082,700 |
| Sep 12, 2025 | 43.14 | 43.79 | 43.14 | 43.36 | 42.91 | -0.39% | 2,480,511 |
| Sep 11, 2025 | 42.83 | 43.66 | 42.83 | 43.53 | 43.08 | 1.92% | 2,290,316 |
| Sep 10, 2025 | 42.68 | 43.22 | 42.50 | 42.71 | 42.27 | -0.02% | 3,050,860 |
| Sep 9, 2025 | 42.71 | 43.10 | 42.59 | 42.72 | 42.28 | -0.60% | 3,679,400 |
| Sep 8, 2025 | 42.23 | 43.04 | 42.02 | 42.98 | 42.54 | 0.21% | 4,232,512 |
Page 1 of 136