Rexford Industrial Realty, Inc.REXRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $40.18 | $40.78 | $39.81 | $40.65 | 1.41M |
| 1/12/2026 | $40.74 | $40.74 | $40.00 | $40.05 | 2.14M |
| 1/9/2026 | $40.37 | $40.82 | $40.19 | $40.76 | 1.44M |
| 1/8/2026 | $39.16 | $40.46 | $39.16 | $40.36 | 2.02M |
| 1/7/2026 | $39.00 | $39.77 | $38.98 | $39.37 | 3.08M |
| 1/6/2026 | $38.73 | $38.82 | $37.98 | $38.82 | 3.95M |
| 1/5/2026 | $38.77 | $39.35 | $38.71 | $39.02 | 1.71M |
| 1/2/2026 | $38.75 | $39.28 | $38.42 | $39.03 | 1.74M |
| 12/31/2025 | $39.31 | $39.43 | $38.61 | $38.72 | 1.82M |
| 12/30/2025 | $39.04 | $39.82 | $38.81 | $39.73 | 2.13M |
| 12/29/2025 | $39.64 | $39.65 | $38.56 | $38.97 | 3.11M |
| 12/26/2025 | $39.82 | $39.88 | $39.30 | $39.44 | 1.48M |
| 12/24/2025 | $39.78 | $40.09 | $39.73 | $39.82 | 899,200 |
| 12/23/2025 | $40.29 | $40.39 | $39.68 | $39.69 | 1.40M |
| 12/22/2025 | $40.94 | $41.19 | $40.29 | $40.36 | 1.66M |
| 12/19/2025 | $40.89 | $41.34 | $40.71 | $41.17 | 4.26M |
| 12/18/2025 | $41.42 | $41.44 | $40.88 | $40.91 | 1.85M |
| 12/17/2025 | $40.73 | $41.36 | $40.73 | $41.20 | 2.43M |
| 12/16/2025 | $41.03 | $41.53 | $40.71 | $40.72 | 3.42M |
| 12/15/2025 | $41.53 | $41.53 | $40.90 | $41.13 | 2.15M |
| 12/12/2025 | $41.87 | $41.96 | $40.98 | $41.28 | 2.52M |
| 12/11/2025 | $41.00 | $41.79 | $40.97 | $41.65 | 2.69M |
| 12/10/2025 | $39.63 | $40.97 | $39.63 | $40.80 | 2.01M |
| 12/9/2025 | $39.97 | $40.47 | $39.53 | $39.65 | 3.04M |
| 12/8/2025 | $40.52 | $40.57 | $39.77 | $39.79 | 2.68M |
| 12/5/2025 | $41.11 | $41.29 | $40.68 | $40.73 | 2.24M |
| 12/4/2025 | $41.59 | $41.71 | $41.14 | $41.19 | 1.59M |
| 12/3/2025 | $41.17 | $41.66 | $41.00 | $41.64 | 2.20M |
| 12/2/2025 | $41.55 | $41.74 | $41.22 | $41.24 | 1.99M |
| 12/1/2025 | $41.20 | $41.77 | $41.09 | $41.46 | 1.89M |
| 11/28/2025 | $41.82 | $41.93 | $41.57 | $41.61 | 890,000 |
| 11/26/2025 | $41.46 | $42.06 | $41.40 | $41.66 | 1.13M |
| 11/25/2025 | $40.82 | $41.77 | $40.71 | $41.39 | 3.02M |
| 11/24/2025 | $41.07 | $41.33 | $40.62 | $40.82 | 1.74M |
| 11/21/2025 | $40.33 | $41.18 | $40.09 | $41.04 | 2.48M |
| 11/20/2025 | $40.52 | $41.05 | $40.22 | $40.26 | 2.20M |
| 11/19/2025 | $41.50 | $42.41 | $39.81 | $40.20 | 4.99M |
| 11/18/2025 | $40.20 | $40.92 | $40.14 | $40.81 | 1.74M |
| 11/17/2025 | $41.02 | $41.15 | $40.13 | $40.31 | 1.97M |
| 11/14/2025 | $41.12 | $41.20 | $40.80 | $40.99 | 1.14M |
| 11/13/2025 | $41.34 | $41.59 | $41.07 | $41.22 | 1.22M |
| 11/12/2025 | $42.01 | $42.25 | $41.70 | $41.72 | 937,600 |
| 11/11/2025 | $41.87 | $42.23 | $41.58 | $42.22 | 689,041 |
| 11/10/2025 | $41.98 | $41.98 | $41.51 | $41.59 | 1.00M |
| 11/7/2025 | $40.73 | $41.84 | $40.73 | $41.84 | 1.15M |
| 11/6/2025 | $41.38 | $41.66 | $40.79 | $40.90 | 1.43M |
| 11/5/2025 | $41.39 | $41.60 | $41.07 | $41.32 | 1.46M |
| 11/4/2025 | $41.24 | $41.72 | $41.01 | $41.35 | 1.17M |
| 11/3/2025 | $40.85 | $41.34 | $40.36 | $41.34 | 1.90M |
| 10/31/2025 | $41.13 | $41.37 | $40.74 | $41.32 | 2.40M |
| 10/30/2025 | $41.21 | $41.69 | $41.11 | $41.30 | 1.21M |
| 10/29/2025 | $42.27 | $42.34 | $41.23 | $41.47 | 2.14M |
| 10/28/2025 | $42.52 | $42.56 | $41.93 | $42.49 | 1.72M |
| 10/27/2025 | $42.50 | $42.66 | $42.16 | $42.53 | 1.32M |
| 10/24/2025 | $42.92 | $42.92 | $42.12 | $42.20 | 2.22M |
| 10/23/2025 | $42.82 | $43.09 | $42.48 | $42.77 | 1.85M |
| 10/22/2025 | $43.35 | $43.55 | $42.77 | $42.98 | 2.35M |
| 10/21/2025 | $43.97 | $44.21 | $43.12 | $43.41 | 1.80M |
| 10/20/2025 | $43.39 | $44.38 | $43.28 | $44.26 | 2.71M |
| 10/17/2025 | $43.08 | $43.78 | $42.72 | $43.76 | 3.02M |
| 10/16/2025 | $43.25 | $43.66 | $42.48 | $43.12 | 4.73M |