REXR - Rexford Industrial Realty, Inc.
37.31
0.160 0.429%
Share volume: 2,595,838
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$37.15
0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $37.14 | $37.14 | $37.40 | $37.40 | $36.51 | $36.51 | $37.31 | $37.31 | 2,595,838 | $2,595,838.00 |
| 03-03-2026 | $36.76 | $36.76 | $37.43 | $37.43 | $36.40 | $36.40 | $37.15 | $37.15 | 2,922,144 | $2,922,144.00 |
| 03-02-2026 | $37.16 | $37.16 | $37.79 | $37.79 | $36.80 | $36.80 | $37.65 | $37.65 | 2,128,400 | $2,128,400.00 |
| 02-27-2026 | $36.93 | $36.93 | $37.84 | $37.84 | $36.77 | $36.77 | $37.47 | $37.47 | 4,677,121 | $4,677,121.00 |
| 02-26-2026 | $37.30 | $37.30 | $37.91 | $37.91 | $37.25 | $37.25 | $37.88 | $37.88 | 1,894,342 | $1,894,342.00 |
| 02-25-2026 | $37.19 | $37.19 | $37.43 | $37.43 | $36.85 | $36.85 | $37.35 | $37.35 | 2,035,901 | $2,035,901.00 |
| 02-24-2026 | $37.18 | $37.18 | $37.32 | $37.32 | $36.87 | $36.87 | $37.14 | $37.14 | 3,279,077 | $3,279,077.00 |
| 02-23-2026 | $37.70 | $37.70 | $37.83 | $37.83 | $37.25 | $37.25 | $37.27 | $37.27 | 1,600,452 | $1,600,452.00 |
| 02-20-2026 | $37.13 | $37.13 | $37.67 | $37.67 | $36.73 | $36.73 | $37.66 | $37.66 | 3,474,032 | $3,474,032.00 |
| 02-19-2026 | $37.10 | $37.10 | $37.30 | $37.30 | $36.80 | $36.80 | $37.12 | $37.12 | 3,072,800 | $3,072,800.00 |