Yahoo

Mail

Singapore markets open in 47 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
59,094.62
+786.13(+1.35%)
CMC Crypto 200
1,274.14
+3.40(+0.27%)

Rexford Industrial Realty, Inc. (REXR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.48

+1.09

(+2.57%)

At close: 04:00PM EDT

43.48

0.00

(0.00%)

After hours:

04:48PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	43.04	43.63	42.34	43.48	43.48	1,452,719
01 May 2024	42.71	43.55	42.31	42.39	42.39	1,692,700
30 Apr 2024	43.00	43.35	42.67	42.81	42.81	1,948,900
29 Apr 2024	43.71	43.83	43.26	43.39	43.39	1,816,900
26 Apr 2024	43.18	43.39	42.98	43.20	43.20	1,504,900
25 Apr 2024	42.08	43.05	41.96	43.00	43.00	2,178,000
24 Apr 2024	43.35	43.73	42.51	42.54	42.54	1,576,300
23 Apr 2024	43.14	44.43	42.93	43.73	43.73	1,726,500
22 Apr 2024	42.63	43.19	42.26	43.01	43.01	1,943,800
19 Apr 2024	43.36	43.36	42.17	42.74	42.74	2,694,300
18 Apr 2024	43.12	43.59	41.89	43.19	43.19	4,558,900
17 Apr 2024	44.08	44.16	42.17	42.24	42.24	11,020,700
16 Apr 2024	44.78	45.36	44.57	44.66	44.66	3,999,200
15 Apr 2024	46.98	46.98	44.98	45.07	45.07	2,890,600
12 Apr 2024	47.54	47.54	46.62	46.68	46.68	1,900,300
11 Apr 2024	48.11	48.36	47.11	47.59	47.59	2,504,800
10 Apr 2024	47.91	48.20	47.42	47.89	47.89	3,728,900
09 Apr 2024	49.03	49.49	49.00	49.37	49.37	1,936,300
08 Apr 2024	48.77	49.17	48.58	48.99	48.99	1,522,300
05 Apr 2024	48.24	48.71	48.03	48.61	48.61	1,077,200
04 Apr 2024	49.31	49.68	48.36	48.46	48.46	2,070,500
03 Apr 2024	48.46	49.17	48.12	48.70	48.70	2,176,000
02 Apr 2024	48.50	48.85	47.99	48.57	48.57	2,467,300
01 Apr 2024	50.22	50.22	48.76	48.84	48.84	2,212,000
28 Mar 2024	50.00	50.67	50.00	50.30	50.30	2,744,300
27 Mar 2024	49.00	49.97	48.99	49.88	49.88	6,263,100
27 Mar 2024	0.418 Dividend
26 Mar 2024	49.00	49.89	48.51	48.95	48.53	8,338,000
25 Mar 2024	51.00	51.10	50.43	50.57	50.14	1,470,100
22 Mar 2024	51.27	51.29	50.62	50.92	50.49	1,692,800
21 Mar 2024	50.85	51.72	50.82	51.20	50.76	2,069,900
20 Mar 2024	51.01	51.27	50.48	50.68	50.25	2,110,500
19 Mar 2024	51.00	51.43	50.75	51.18	50.74	1,360,200
18 Mar 2024	51.41	51.64	51.06	51.10	50.66	1,287,500
15 Mar 2024	50.89	51.81	50.89	51.41	50.97	2,590,500
14 Mar 2024	52.96	53.00	51.03	51.64	51.20	1,424,400
13 Mar 2024	52.98	53.45	52.77	53.05	52.60	1,461,800
12 Mar 2024	52.78	53.17	52.36	53.12	52.67	1,651,300
11 Mar 2024	53.88	53.88	52.76	52.96	52.51	1,542,600
08 Mar 2024	52.95	53.47	52.69	53.15	52.70	1,099,100
07 Mar 2024	52.52	52.71	51.98	52.37	51.92	842,800
06 Mar 2024	52.09	52.29	51.64	52.20	51.75	881,000
05 Mar 2024	52.42	53.00	51.57	51.76	51.32	935,300
04 Mar 2024	52.34	52.96	51.20	52.79	52.34	1,473,400
01 Mar 2024	50.64	52.14	50.19	52.13	51.68	1,890,700
29 Feb 2024	51.34	51.58	50.78	50.88	50.45	2,496,500
28 Feb 2024	50.80	51.74	50.70	50.72	50.29	1,341,200
27 Feb 2024	51.39	51.57	50.92	51.08	50.64	859,100
26 Feb 2024	51.64	51.70	50.67	51.04	50.60	1,522,800
23 Feb 2024	52.23	52.34	51.69	51.84	51.40	776,200
22 Feb 2024	52.50	52.67	51.76	52.22	51.77	1,198,100
21 Feb 2024	52.80	52.99	52.09	52.52	52.07	1,459,900
20 Feb 2024	52.60	53.20	52.42	52.83	52.38	1,305,600
16 Feb 2024	52.62	53.55	52.34	53.07	52.62	1,096,900
15 Feb 2024	52.14	53.20	51.92	53.19	52.74	1,126,600
14 Feb 2024	51.80	51.97	51.06	51.62	51.18	1,638,100
13 Feb 2024	50.72	51.64	50.26	51.58	51.14	2,263,100
12 Feb 2024	52.86	53.31	52.20	52.34	51.89	1,982,800
09 Feb 2024	53.09	53.41	52.41	52.66	52.21	1,326,000
08 Feb 2024	51.57	53.35	51.44	53.12	52.67	2,035,100
07 Feb 2024	49.17	51.79	49.17	51.50	51.06	4,929,400
06 Feb 2024	52.69	53.21	52.28	52.88	52.43	2,542,300
05 Feb 2024	53.36	53.48	52.27	52.31	51.86	1,792,300
02 Feb 2024	53.47	54.60	53.09	54.09	53.63	1,911,100
01 Feb 2024	52.40	54.37	52.27	54.34	53.88	1,545,300
31 Jan 2024	53.51	53.73	52.17	52.59	52.14	1,787,000
30 Jan 2024	54.01	54.13	53.14	53.20	52.75	1,795,700
29 Jan 2024	54.15	54.44	53.86	54.36	53.90	1,124,400
26 Jan 2024	54.11	54.26	53.37	54.15	53.69	1,192,700
25 Jan 2024	54.35	54.76	53.59	53.81	53.35	909,300
24 Jan 2024	55.58	55.60	53.45	53.55	53.09	719,200
23 Jan 2024	55.83	55.83	54.79	54.87	54.40	743,600
22 Jan 2024	55.35	56.14	55.26	55.46	54.99	1,568,800
19 Jan 2024	54.09	55.37	53.68	55.08	54.61	1,245,300
18 Jan 2024	53.75	54.02	52.94	53.76	53.30	1,863,800
17 Jan 2024	53.69	54.26	53.07	53.78	53.32	1,747,500
16 Jan 2024	54.58	54.99	54.17	54.52	54.05	1,428,000
12 Jan 2024	55.51	55.79	54.71	55.11	54.64	800,600
11 Jan 2024	55.64	55.94	54.80	54.87	54.40	1,256,700
10 Jan 2024	56.47	56.83	56.01	56.08	55.60	1,374,500
09 Jan 2024	55.85	56.87	55.68	56.26	55.78	1,350,600
08 Jan 2024	55.67	56.64	55.63	56.49	56.01	884,900
05 Jan 2024	54.40	55.88	54.16	55.47	55.00	1,249,300
04 Jan 2024	55.06	55.51	54.66	55.21	54.74	1,021,900
03 Jan 2024	55.50	55.79	54.87	55.17	54.70	1,349,600
02 Jan 2024	55.94	56.38	55.59	56.31	55.83	942,800
29 Dec 2023	56.54	56.82	56.02	56.10	55.62	1,078,700
28 Dec 2023	56.46	56.99	56.26	56.98	56.49	789,700
28 Dec 2023	0.38 Dividend
27 Dec 2023	56.94	57.01	56.49	56.98	56.12	807,300
26 Dec 2023	56.31	56.86	56.22	56.69	55.83	963,700
22 Dec 2023	55.80	56.49	55.53	56.19	55.34	740,100
21 Dec 2023	55.87	55.97	54.92	55.59	54.75	1,540,200
20 Dec 2023	56.56	56.80	55.27	55.28	54.44	1,654,300
19 Dec 2023	56.40	56.82	56.28	56.46	55.60	2,058,300
18 Dec 2023	56.72	56.89	55.98	56.01	55.16	1,692,500
15 Dec 2023	57.03	57.62	56.16	56.56	55.70	4,583,200
14 Dec 2023	57.29	58.02	56.77	57.39	56.52	3,183,300
13 Dec 2023	53.38	55.83	53.38	55.79	54.94	4,186,300
12 Dec 2023	52.75	53.47	52.38	53.33	52.52	1,992,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD59,094.62+786.13(+1.35%)

CMC Crypto 2001,274.14+3.40(+0.27%)

Rexford Industrial Realty, Inc. (REXR)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
59,094.62
+786.13(+1.35%)

CMC Crypto 200
1,274.14
+3.40(+0.27%)