REXR - Rexford Industrial Realty, Inc.
37.44
0.430 1.149%
Share volume: 2,013,945
Last Updated: 04-20-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$37.01
0.43
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $36.77 | $36.77 | $37.55 | $37.55 | $36.67 | $36.67 | $37.44 | $37.44 | 2,013,945 | $2,013,945.00 |
| 04-17-2026 | $36.15 | $36.15 | $37.22 | $37.22 | $36.15 | $36.15 | $37.01 | $37.01 | 2,539,587 | $2,539,587.00 |
| 04-16-2026 | $35.87 | $35.87 | $36.28 | $36.28 | $35.65 | $35.65 | $35.93 | $35.93 | 3,351,996 | $3,351,996.00 |
| 04-15-2026 | $35.25 | $35.25 | $35.73 | $35.73 | $35.02 | $35.02 | $35.69 | $35.69 | 2,667,197 | $2,667,197.00 |
| 04-14-2026 | $34.70 | $34.70 | $35.41 | $35.41 | $34.53 | $34.53 | $35.29 | $35.29 | 2,241,562 | $2,241,562.00 |
| 04-13-2026 | $34.08 | $34.08 | $34.69 | $34.69 | $33.75 | $33.75 | $34.66 | $34.66 | 4,494,673 | $4,494,673.00 |
| 04-10-2026 | $34.42 | $34.42 | $34.45 | $34.45 | $33.80 | $33.80 | $33.96 | $33.96 | 1,317,009 | $1,317,009.00 |
| 04-09-2026 | $33.99 | $33.99 | $34.67 | $34.67 | $33.90 | $33.90 | $34.28 | $34.28 | 1,248,812 | $1,248,812.00 |
| 04-08-2026 | $33.93 | $33.93 | $34.34 | $34.34 | $33.77 | $33.77 | $34.23 | $34.23 | 3,445,725 | $3,445,725.00 |
| 04-07-2026 | $32.47 | $32.47 | $33.19 | $33.19 | $32.35 | $32.35 | $33.11 | $33.11 | 1,752,844 | $1,752,844.00 |