Australia markets closed

Rexford Industrial Realty, Inc. (REXR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.83-0.26 (-0.58%)
At close: 04:00PM EDT
44.83 0.00 (0.00%)
After hours: 05:30PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202444.9345.2444.5144.8344.83726,200
13 June 202445.2345.2744.8445.0945.09941,300
12 June 202445.7746.2444.9345.0645.061,177,900
11 June 202444.0045.0743.8144.6844.681,419,900
10 June 202443.7644.3643.2644.0844.08998,300
07 June 202443.9844.4543.7444.1244.12818,400
06 June 202443.9644.6843.7244.6644.66765,000
05 June 202444.7644.8844.1744.2444.241,131,600
04 June 202444.3845.3844.2944.8744.871,434,600
03 June 202445.7845.8044.4544.7044.701,236,100
31 May 202445.0145.4444.6745.3645.361,920,100
30 May 202444.6245.0544.4844.7044.701,205,800
29 May 202443.2044.3942.9644.3444.341,999,900
28 May 202444.0944.2543.5643.7043.701,474,900
24 May 202444.2544.3143.6643.6843.68883,700
23 May 202445.4545.7944.0244.0544.051,088,900
22 May 202445.6045.9545.4345.4645.461,003,200
21 May 202446.0846.1645.5945.8045.80722,700
20 May 202446.2046.5346.1046.2246.22800,300
17 May 202446.0546.3945.6946.3546.351,476,500
16 May 202445.9446.6845.7346.1346.131,779,900
15 May 202446.2846.4745.6245.9045.901,318,200
14 May 202445.3245.5044.9245.3945.39972,600
13 May 202445.3345.4244.4544.8344.831,211,600
10 May 202445.3045.6144.9045.1145.111,030,100
09 May 202445.0345.6144.8045.3045.301,013,600
08 May 202444.7245.1044.2244.9044.901,360,900
07 May 202444.8445.3344.6345.1045.101,768,000
06 May 202444.6444.9044.0244.3144.311,152,800
03 May 202444.5844.9444.0044.4044.401,705,300
02 May 202443.0443.6342.3443.4843.481,511,700
01 May 202442.7143.5542.3142.3942.391,692,700
30 Apr 202443.0043.3542.6742.8142.811,948,900
29 Apr 202443.7143.8343.2643.3943.391,816,900
26 Apr 202443.1843.3942.9843.2043.201,504,900
25 Apr 202442.0843.0541.9643.0043.002,178,000
24 Apr 202443.3543.7342.5142.5442.541,576,300
23 Apr 202443.1444.4342.9343.7343.731,726,500
22 Apr 202442.6343.1942.2643.0143.011,943,800
19 Apr 202443.3643.3642.1742.7442.742,694,300
18 Apr 202443.1243.5941.8943.1943.194,558,900
17 Apr 202444.0844.1642.1742.2442.2411,020,700
16 Apr 202444.7845.3644.5744.6644.663,999,200
15 Apr 202446.9846.9844.9845.0745.072,890,600
12 Apr 202447.5447.5446.6246.6846.681,900,300
11 Apr 202448.1148.3647.1147.5947.592,504,800
10 Apr 202447.9148.2047.4247.8947.893,728,900
09 Apr 202449.0349.4949.0049.3749.371,936,300
08 Apr 202448.7749.1748.5848.9948.991,522,300
05 Apr 202448.2448.7148.0348.6148.611,077,200
04 Apr 202449.3149.6848.3648.4648.462,070,500
03 Apr 202448.4649.1748.1248.7048.702,176,000
02 Apr 202448.5048.8547.9948.5748.572,467,300
01 Apr 202450.2250.2248.7648.8448.842,212,000
28 Mar 202450.0050.6750.0050.3050.302,744,300
27 Mar 202449.0049.9748.9949.8849.886,263,100
27 Mar 20240.418 Dividend
26 Mar 202449.0049.8948.5148.9548.538,338,000
25 Mar 202451.0051.1050.4350.5750.141,470,100
22 Mar 202451.2751.2950.6250.9250.491,692,800
21 Mar 202450.8551.7250.8251.2050.762,069,900
20 Mar 202451.0151.2750.4850.6850.252,110,500
19 Mar 202451.0051.4350.7551.1850.741,360,200
18 Mar 202451.4151.6451.0651.1050.661,287,500
15 Mar 202450.8951.8150.8951.4150.972,590,500
14 Mar 202452.9653.0051.0351.6451.201,424,400
13 Mar 202452.9853.4552.7753.0552.601,461,800
12 Mar 202452.7853.1752.3653.1252.671,651,300
11 Mar 202453.8853.8852.7652.9652.511,542,600
08 Mar 202452.9553.4752.6953.1552.701,099,100
07 Mar 202452.5252.7151.9852.3751.92842,800
06 Mar 202452.0952.2951.6452.2051.75881,000
05 Mar 202452.4253.0051.5751.7651.32935,300
04 Mar 202452.3452.9651.2052.7952.341,473,400
01 Mar 202450.6452.1450.1952.1351.681,890,700
29 Feb 202451.3451.5850.7850.8850.452,496,500
28 Feb 202450.8051.7450.7050.7250.291,341,200
27 Feb 202451.3951.5750.9251.0850.64859,100
26 Feb 202451.6451.7050.6751.0450.601,522,800
23 Feb 202452.2352.3451.6951.8451.40776,200
22 Feb 202452.5052.6751.7652.2251.771,198,100
21 Feb 202452.8052.9952.0952.5252.071,459,900
20 Feb 202452.6053.2052.4252.8352.381,305,600
16 Feb 202452.6253.5552.3453.0752.621,096,900
15 Feb 202452.1453.2051.9253.1952.741,126,600
14 Feb 202451.8051.9751.0651.6251.181,638,100
13 Feb 202450.7251.6450.2651.5851.142,263,100
12 Feb 202452.8653.3152.2052.3451.891,982,800
09 Feb 202453.0953.4152.4152.6652.211,326,000
08 Feb 202451.5753.3551.4453.1252.672,035,100
07 Feb 202449.1751.7949.1751.5051.064,929,400
06 Feb 202452.6953.2152.2852.8852.432,542,300
05 Feb 202453.3653.4852.2752.3151.861,792,300
02 Feb 202453.4754.6053.0954.0953.631,911,100
01 Feb 202452.4054.3752.2754.3453.881,545,300
31 Jan 202453.5153.7352.1752.5952.141,787,000
30 Jan 202454.0154.1353.1453.2052.751,795,700
29 Jan 202454.1554.4453.8654.3653.901,124,400
26 Jan 202454.1154.2653.3754.1553.691,192,700
25 Jan 202454.3554.7653.5953.8153.35909,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...