REXR - Rexford Industrial Realty, Inc.
36.03
-0.880 -2.442%
Share volume: 1,778,964
Last Updated: 03-06-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$36.91
-0.88
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $36.50 | $36.50 | $36.58 | $36.58 | $35.57 | $35.57 | $36.03 | $36.03 | 1,778,964 | $1,778,964.00 |
| 03-05-2026 | $36.92 | $36.92 | $37.07 | $37.07 | $36.41 | $36.41 | $36.91 | $36.91 | 2,608,048 | $2,608,048.00 |
| 03-04-2026 | $37.14 | $37.14 | $37.40 | $37.40 | $36.51 | $36.51 | $37.31 | $37.31 | 2,605,780 | $2,605,780.00 |
| 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 |